Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
REX American Resources (REX) Historical Prices: Free Download & Interactive Data Table 2025

REX Historical Prices

Summary

Key Stock Metrics

8.36

(April 7, 2025)

52-Week Low

32.83

(October 6, 2025)

52-Week High

32.83

(October 6, 2025)

All-Time High

30.59

(October 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-05-11	0.08	0.08	0.08	0.08	320400
2004-05-12	0.08	0.08	0.08	0.08	120000
2004-05-18	0.07	0.08	0.07	0.07	336000
2004-05-19	0.08	0.08	0.08	0.08	336000
2004-05-21	0.08	0.08	0.08	0.08	132000
2004-05-25	0.08	0.08	0.08	0.08	12000
2004-05-28	0.07	0.07	0.07	0.07	240000
2004-06-01	0.07	0.07	0.07	0.07	123600
2004-06-03	0.07	0.07	0.07	0.07	193200
2004-06-09	0.07	0.07	0.07	0.07	120000
2004-06-24	0.07	0.07	0.07	0.07	153600
2004-08-05	0.06	0.06	0.06	0.06	4800
2004-08-10	0.06	0.06	0.06	0.06	60000
2004-08-12	0.06	0.06	0.06	0.06	300000
2004-08-20	0.06	0.06	0.06	0.06	28800
2004-09-13	0.06	0.06	0.06	0.06	26400
2004-09-20	0.07	0.07	0.07	0.07	2400
2004-09-28	0.07	0.08	0.07	0.07	3600
2004-09-29	0.07	0.07	0.07	0.07	18000
2004-10-13	0.07	0.07	0.07	0.07	6000
2004-10-15	0.07	0.07	0.07	0.07	61200
2004-11-03	0.07	0.07	0.07	0.07	3600
2004-12-02	0.07	0.07	0.07	0.07	264000
2004-12-07	0.07	0.07	0.07	0.07	18000
2004-12-09	0.07	0.07	0.07	0.07	10800
2004-12-14	0.07	0.07	0.07	0.07	468000
2004-12-20	0.06	0.06	0.06	0.06	22800
2004-12-22	0.06	0.06	0.06	0.06	48000
2004-12-23	0.07	0.07	0.07	0.07	76800
2004-12-29	0.08	0.08	0.07	0.08	474000
2004-12-30	0.08	0.08	0.08	0.08	324000
2004-12-31	0.08	0.08	0.08	0.08	842400
2005-01-04	0.08	0.08	0.08	0.08	24000
2005-01-06	0.08	0.08	0.08	0.08	620400
2005-01-07	0.08	0.08	0.08	0.08	27600
2005-01-11	0.09	0.09	0.09	0.09	615600
2005-01-12	0.08	0.08	0.08	0.08	884400
2005-01-13	0.08	0.08	0.08	0.08	156000
2005-01-14	0.08	0.08	0.08	0.08	84000
2005-01-19	0.08	0.08	0.08	0.08	165600
2005-01-25	0.07	0.08	0.07	0.07	166800
2005-01-27	0.08	0.08	0.08	0.08	96000
2005-01-28	0.08	0.08	0.08	0.08	552000
2005-01-31	0.08	0.08	0.08	0.08	3600000
2005-02-01	0.08	0.08	0.08	0.08	3600000
2005-02-02	0.08	0.08	0.08	0.08	3600000
2005-02-03	0.07	0.08	0.07	0.07	765600
2005-02-04	0.08	0.08	0.08	0.08	120000
2005-02-07	0.08	0.08	0.08	0.08	120000
2005-02-08	0.09	0.09	0.09	0.09	132000
2005-02-09	0.09	0.09	0.09	0.09	132000
2005-02-10	0.09	0.09	0.09	0.09	220800
2005-02-11	0.09	0.09	0.09	0.09	8400
2005-02-15	0.09	0.09	0.09	0.09	81600
2005-02-16	0.10	0.10	0.10	0.10	174000
2005-02-17	0.10	0.11	0.10	0.10	4208400
2005-02-22	0.12	0.12	0.12	0.12	12000
2005-02-23	0.11	0.11	0.11	0.11	121200
2005-02-25	0.12	0.12	0.12	0.12	336000
2005-02-28	0.13	0.13	0.12	0.13	1315200
2005-03-01	0.13	0.14	0.13	0.13	364800
2005-03-02	0.14	0.14	0.13	0.14	1143600
2005-03-03	0.13	0.13	0.13	0.13	459600
2005-03-04	0.13	0.13	0.12	0.13	780000
2005-03-07	0.11	0.12	0.11	0.11	255600
2005-03-08	0.12	0.12	0.12	0.12	501600
2005-03-09	0.13	0.13	0.13	0.13	120000
2005-03-10	0.12	0.12	0.12	0.12	228000
2005-03-11	0.12	0.12	0.12	0.12	435600
2005-03-14	0.12	0.12	0.12	0.12	238800
2005-03-15	0.11	0.12	0.11	0.11	156000
2005-03-18	0.11	0.11	0.11	0.11	6000
2005-03-21	0.11	0.11	0.11	0.11	12000
2005-03-22	0.11	0.11	0.11	0.11	24000
2005-03-28	0.11	0.11	0.11	0.11	361200
2005-03-29	0.11	0.11	0.11	0.11	487200
2005-03-30	0.11	0.11	0.11	0.11	720000
2005-03-31	0.11	0.11	0.10	0.11	16800
2005-04-04	0.11	0.11	0.11	0.11	8400
2005-04-08	0.10	0.10	0.10	0.10	243600
2005-04-11	0.11	0.11	0.11	0.11	75600
2005-04-12	0.11	0.11	0.11	0.11	12000
2005-04-13	0.10	0.10	0.10	0.10	16800
2005-04-14	0.09	0.09	0.09	0.09	12000
2005-04-22	0.09	0.09	0.09	0.09	9600
2005-04-25	0.09	0.09	0.09	0.09	22800
2005-04-27	0.09	0.09	0.09	0.09	24000
2005-04-28	0.09	0.09	0.09	0.09	60000
2005-04-29	0.09	0.09	0.09	0.09	38400
2005-05-03	0.09	0.09	0.09	0.09	24000
2005-05-10	0.09	0.09	0.09	0.09	2400
2005-05-12	0.08	0.08	0.08	0.08	24000
2005-05-17	0.08	0.08	0.08	0.08	36000
2005-05-18	0.09	0.09	0.09	0.09	1200
2005-05-24	0.08	0.08	0.08	0.08	3600
2005-05-25	0.08	0.08	0.08	0.08	34800
2005-05-26	0.08	0.08	0.08	0.08	13200
2005-05-27	0.07	0.07	0.07	0.07	48000
2005-05-31	0.07	0.07	0.07	0.07	6000
2005-06-01	0.07	0.07	0.07	0.07	416400
2005-06-03	0.07	0.07	0.07	0.07	183600
2005-06-07	0.07	0.07	0.07	0.07	24000
2005-06-14	0.07	0.07	0.07	0.07	79200
2005-06-15	0.07	0.07	0.07	0.07	375600
2005-06-16	0.07	0.07	0.07	0.07	6000
2005-06-17	0.08	0.08	0.08	0.08	252000
2005-06-21	0.07	0.07	0.07	0.07	148800
2005-06-22	0.07	0.07	0.07	0.07	60000
2005-06-23	0.07	0.07	0.07	0.07	204000
2005-06-24	0.07	0.07	0.07	0.07	404400
2005-06-27	0.07	0.07	0.07	0.07	36000
2005-06-29	0.07	0.07	0.07	0.07	27600
2005-07-06	0.07	0.07	0.07	0.07	48000
2005-07-08	0.07	0.07	0.07	0.07	48000
2005-07-11	0.07	0.07	0.07	0.07	12000
2005-07-12	0.07	0.07	0.07	0.07	6000
2005-07-13	0.07	0.07	0.07	0.07	228000
2005-07-14	0.07	0.07	0.07	0.07	1080000
2005-07-22	0.07	0.07	0.07	0.07	6000
2005-07-28	0.07	0.07	0.07	0.07	62400
2005-07-29	0.07	0.07	0.07	0.07	60000
2005-08-02	0.07	0.07	0.07	0.07	636000
2005-08-05	0.07	0.07	0.07	0.07	16800
2005-08-08	0.07	0.07	0.07	0.07	86400
2005-08-09	0.07	0.07	0.07	0.07	24000
2005-08-10	0.07	0.07	0.07	0.07	351600
2005-08-11	0.07	0.07	0.07	0.07	120000
2005-08-12	0.07	0.07	0.07	0.07	126000
2005-08-15	0.07	0.07	0.07	0.07	24000
2005-08-16	0.07	0.07	0.07	0.07	600000
2005-08-17	0.07	0.07	0.07	0.07	12000
2005-08-18	0.07	0.07	0.07	0.07	60000
2005-08-19	0.07	0.07	0.07	0.07	12000
2005-08-22	0.07	0.07	0.07	0.07	624000
2005-08-23	0.07	0.08	0.07	0.07	144000
2005-08-24	0.08	0.08	0.07	0.08	235200
2005-08-25	0.08	0.08	0.08	0.08	36000
2005-08-26	0.08	0.08	0.08	0.08	63600
2005-08-29	0.08	0.08	0.08	0.08	63600
2005-08-30	0.08	0.08	0.08	0.08	48000
2005-08-31	0.08	0.08	0.08	0.08	33600
2005-09-01	0.08	0.08	0.08	0.08	32400
2005-09-02	0.08	0.08	0.08	0.08	36000
2005-09-06	0.07	0.07	0.07	0.07	30000
2005-09-07	0.08	0.08	0.08	0.08	375600
2005-09-08	0.08	0.08	0.08	0.08	327600
2005-09-09	0.08	0.08	0.08	0.08	300000
2005-09-12	0.07	0.07	0.07	0.07	160800
2005-09-13	0.08	0.08	0.08	0.08	369600
2005-09-14	0.08	0.08	0.08	0.08	369600
2005-09-15	0.07	0.07	0.07	0.07	68400
2005-09-20	0.08	0.08	0.08	0.08	420000
2005-09-21	0.07	0.07	0.07	0.07	409200
2005-09-22	0.07	0.07	0.07	0.07	12000
2005-09-23	0.07	0.07	0.07	0.07	384000
2005-09-26	0.07	0.07	0.07	0.07	384000
2005-09-27	0.07	0.07	0.07	0.07	37200
2005-09-28	0.07	0.07	0.07	0.07	210000
2005-09-29	0.07	0.07	0.07	0.07	18000
2005-09-30	0.08	0.08	0.07	0.08	145200
2005-10-03	0.07	0.07	0.07	0.07	79200
2005-10-04	0.07	0.07	0.07	0.07	78000
2005-10-05	0.07	0.07	0.07	0.07	411600
2005-10-06	0.07	0.07	0.07	0.07	180000
2005-10-07	0.07	0.07	0.07	0.07	180000
2005-10-10	0.07	0.07	0.07	0.07	180000
2005-10-11	0.07	0.07	0.07	0.07	49200
2005-10-12	0.07	0.07	0.07	0.07	102000
2005-10-13	0.07	0.07	0.07	0.07	100800
2005-10-17	0.07	0.07	0.07	0.07	24000
2005-10-18	0.07	0.07	0.07	0.07	24000
2005-10-19	0.07	0.07	0.07	0.07	14400
2005-10-20	0.07	0.07	0.07	0.07	14400
2005-10-21	0.07	0.07	0.07	0.07	57600
2005-10-24	0.07	0.07	0.07	0.07	30000
2005-10-25	0.07	0.07	0.07	0.07	84000
2005-10-26	0.07	0.07	0.07	0.07	220800
2005-10-28	0.07	0.07	0.07	0.07	2400
2005-10-31	0.07	0.07	0.07	0.07	397200
2005-11-01	0.07	0.07	0.07	0.07	40800
2005-11-04	0.07	0.07	0.07	0.07	39600
2005-11-07	0.07	0.07	0.07	0.07	39600
2005-11-08	0.07	0.07	0.07	0.07	36000
2005-11-09	0.07	0.07	0.07	0.07	36000
2005-11-10	0.07	0.07	0.06	0.07	204000
2005-11-14	0.06	0.06	0.06	0.06	44400
2005-11-15	0.06	0.06	0.06	0.06	15600
2005-11-16	0.07	0.07	0.07	0.07	330000
2005-11-17	0.07	0.07	0.07	0.07	230400
2005-11-18	0.07	0.07	0.07	0.07	230400
2005-11-21	0.08	0.08	0.08	0.08	570000
2005-11-22	0.08	0.08	0.08	0.08	86400
2005-11-23	0.08	0.08	0.08	0.08	34800
2005-11-25	0.08	0.08	0.08	0.08	2400
2005-11-28	0.08	0.08	0.08	0.08	144000
2005-11-29	0.08	0.08	0.08	0.08	267600
2005-11-30	0.08	0.08	0.08	0.08	24000
2005-12-01	0.08	0.08	0.08	0.08	66000
2005-12-02	0.08	0.08	0.08	0.08	64800
2005-12-05	0.08	0.08	0.08	0.08	70800
2005-12-06	0.08	0.08	0.08	0.08	69600
2005-12-07	0.08	0.08	0.08	0.08	120000
2005-12-08	0.09	0.11	0.08	0.09	3050400
2005-12-09	0.09	0.10	0.09	0.09	1803600
2005-12-12	0.10	0.10	0.09	0.10	322800
2005-12-13	0.09	0.09	0.09	0.09	333600
2005-12-14	0.09	0.09	0.09	0.09	100800
2005-12-15	0.09	0.09	0.09	0.09	2618400
2005-12-16	0.09	0.09	0.09	0.09	170400
2005-12-19	0.09	0.09	0.09	0.09	128400
2005-12-20	0.09	0.09	0.09	0.09	30000
2005-12-21	0.09	0.09	0.09	0.09	181200
2005-12-22	0.09	0.09	0.09	0.09	108000
2005-12-23	0.09	0.10	0.09	0.10	171600
2005-12-27	0.10	0.12	0.10	0.12	3189600
2005-12-28	0.12	0.12	0.11	0.12	1030800
2005-12-29	0.11	0.11	0.10	0.10	2240400
2005-12-30	0.11	0.11	0.10	0.10	1141200
2006-01-03	0.11	0.11	0.10	0.11	776400
2006-01-04	0.11	0.11	0.11	0.11	679200
2006-01-05	0.11	0.12	0.11	0.12	1638000
2006-01-06	0.12	0.12	0.11	0.12	1236000
2006-01-09	0.11	0.12	0.11	0.12	1555200
2006-01-10	0.12	0.12	0.11	0.12	519600
2006-01-11	0.12	0.12	0.11	0.11	356400
2006-01-12	0.11	0.11	0.10	0.11	536400
2006-01-13	0.11	0.12	0.11	0.12	1579200
2006-01-17	0.11	0.12	0.11	0.12	1611600
2006-01-18	0.11	0.12	0.11	0.11	858000
2006-01-19	0.11	0.11	0.11	0.11	591600
2006-01-20	0.11	0.11	0.10	0.10	890400
2006-01-23	0.10	0.10	0.09	0.10	884400
2006-01-24	0.10	0.11	0.10	0.10	337200
2006-01-25	0.10	0.10	0.10	0.10	301200
2006-01-26	0.10	0.10	0.10	0.10	208800
2006-01-27	0.10	0.11	0.10	0.10	225600
2006-01-30	0.11	0.11	0.11	0.11	1123200
2006-01-31	0.11	0.11	0.11	0.11	667200
2006-02-01	0.11	0.11	0.10	0.11	918000
2006-02-02	0.11	0.11	0.10	0.10	373200
2006-02-03	0.11	0.11	0.10	0.11	1312800
2006-02-06	0.11	0.11	0.10	0.10	234000
2006-02-07	0.11	0.11	0.10	0.11	1053600
2006-02-08	0.11	0.11	0.10	0.10	361200
2006-02-09	0.10	0.10	0.10	0.10	48000
2006-02-10	0.10	0.10	0.10	0.10	223200
2006-02-13	0.10	0.10	0.10	0.10	268800
2006-02-14	0.10	0.10	0.10	0.10	274800
2006-02-15	0.10	0.10	0.10	0.10	230400
2006-02-16	0.10	0.10	0.10	0.10	453600
2006-02-17	0.10	0.10	0.10	0.10	219600
2006-02-21	0.10	0.10	0.10	0.10	331200
2006-02-22	0.10	0.10	0.10	0.10	610800
2006-02-23	0.10	0.10	0.09	0.10	487200
2006-02-24	0.10	0.10	0.10	0.10	136800
2006-02-27	0.10	0.10	0.09	0.09	160800
2006-02-28	0.09	0.10	0.09	0.10	668400
2006-03-01	0.10	0.10	0.09	0.09	518400
2006-03-02	0.10	0.10	0.09	0.09	1372800
2006-03-03	0.09	0.10	0.09	0.10	1399200
2006-03-06	0.10	0.10	0.10	0.10	810000
2006-03-07	0.10	0.10	0.10	0.10	778800
2006-03-08	0.10	0.10	0.10	0.10	253200
2006-03-09	0.10	0.10	0.10	0.10	246000
2006-03-10	0.10	0.10	0.09	0.10	300000
2006-03-13	0.10	0.10	0.10	0.10	217200
2006-03-14	0.10	0.10	0.10	0.10	1021200
2006-03-15	0.10	0.10	0.09	0.10	1587600
2006-03-16	0.10	0.10	0.10	0.10	532800
2006-03-17	0.10	0.10	0.09	0.10	332400
2006-03-20	0.10	0.10	0.09	0.10	363600
2006-03-21	0.10	0.10	0.09	0.09	330000
2006-03-22	0.09	0.10	0.09	0.10	258000
2006-03-23	0.10	0.10	0.09	0.10	460800
2006-03-24	0.10	0.10	0.09	0.09	673200
2006-03-27	0.09	0.10	0.09	0.10	290400
2006-03-28	0.10	0.10	0.09	0.10	226800
2006-03-29	0.10	0.10	0.09	0.09	1083600
2006-03-30	0.09	0.09	0.09	0.09	463200
2006-03-31	0.09	0.10	0.09	0.10	1660800
2006-04-03	0.10	0.10	0.09	0.09	873600
2006-04-04	0.09	0.09	0.09	0.09	417600
2006-04-05	0.09	0.09	0.09	0.09	313200
2006-04-06	0.09	0.10	0.09	0.10	1962000
2006-04-07	0.10	0.10	0.10	0.10	2468400
2006-04-10	0.10	0.10	0.09	0.09	831600
2006-04-11	0.10	0.10	0.09	0.10	2034000
2006-04-12	0.10	0.10	0.09	0.09	640800
2006-04-13	0.09	0.10	0.09	0.09	219600
2006-04-17	0.09	0.10	0.09	0.09	133200
2006-04-18	0.09	0.09	0.09	0.09	429600
2006-04-19	0.09	0.09	0.09	0.09	466800
2006-04-20	0.09	0.09	0.09	0.09	422400
2006-04-21	0.09	0.10	0.09	0.10	524400
2006-04-24	0.10	0.10	0.09	0.09	181200
2006-04-25	0.09	0.09	0.09	0.09	541200
2006-04-26	0.09	0.09	0.09	0.09	514800
2006-04-27	0.09	0.09	0.09	0.09	397200
2006-04-28	0.09	0.09	0.09	0.09	362400
2006-05-01	0.09	0.09	0.09	0.09	618000
2006-05-02	0.09	0.09	0.09	0.09	266400
2006-05-03	0.08	0.09	0.08	0.08	1164000
2006-05-04	0.08	0.09	0.08	0.08	1039200
2006-05-05	0.09	0.09	0.08	0.08	842400
2006-05-08	0.08	0.08	0.08	0.08	873600
2006-05-09	0.08	0.08	0.08	0.08	675600
2006-05-10	0.08	0.08	0.08	0.08	417600
2006-05-11	0.08	0.08	0.08	0.08	112800
2006-05-12	0.08	0.08	0.08	0.08	232800
2006-05-15	0.08	0.08	0.07	0.07	710400
2006-05-16	0.07	0.08	0.07	0.07	278400
2006-05-17	0.08	0.08	0.08	0.08	142800
2006-05-18	0.08	0.08	0.08	0.08	175200
2006-05-19	0.08	0.08	0.07	0.07	897600
2006-05-22	0.07	0.07	0.07	0.07	51600
2006-05-23	0.07	0.08	0.07	0.08	166800
2006-05-24	0.08	0.08	0.07	0.08	267600
2006-05-25	0.08	0.08	0.07	0.08	292800
2006-05-26	0.08	0.08	0.08	0.08	170400
2006-05-30	0.08	0.08	0.08	0.08	62400
2006-05-31	0.08	0.08	0.08	0.08	88800
2006-06-01	0.08	0.08	0.08	0.08	98400
2006-06-05	0.08	0.08	0.08	0.08	32400
2006-06-06	0.08	0.08	0.08	0.08	91200
2006-06-07	0.08	0.08	0.07	0.07	454800
2006-06-08	0.08	0.08	0.07	0.08	28800
2006-06-09	0.08	0.08	0.08	0.08	42000
2006-06-12	0.08	0.08	0.08	0.08	144000
2006-06-13	0.08	0.08	0.08	0.08	132000
2006-06-14	0.08	0.08	0.08	0.08	368400
2006-06-15	0.08	0.08	0.08	0.08	121200
2006-06-16	0.08	0.08	0.08	0.08	193200
2006-06-19	0.08	0.09	0.08	0.08	963600
2006-06-20	0.08	0.09	0.08	0.09	2031600
2006-06-21	0.09	0.09	0.09	0.09	574800
2006-06-22	0.09	0.09	0.08	0.08	1094400
2006-06-23	0.08	0.09	0.08	0.08	516000
2006-06-26	0.08	0.08	0.08	0.08	260400
2006-06-27	0.08	0.08	0.08	0.08	175200
2006-06-28	0.08	0.08	0.08	0.08	208800
2006-06-29	0.08	0.08	0.08	0.08	32400
2006-06-30	0.08	0.08	0.08	0.08	18000
2006-07-05	0.08	0.08	0.07	0.07	288000
2006-07-06	0.07	0.07	0.07	0.07	1200
2006-07-07	0.07	0.07	0.07	0.07	104400
2006-07-10	0.07	0.07	0.07	0.07	260400
2006-07-11	0.07	0.08	0.07	0.08	151200
2006-07-12	0.08	0.08	0.07	0.07	114000
2006-07-13	0.07	0.07	0.07	0.07	86400
2006-07-14	0.07	0.07	0.07	0.07	176400
2006-07-17	0.07	0.07	0.07	0.07	214800
2006-07-18	0.07	0.07	0.07	0.07	246000
2006-07-19	0.07	0.07	0.07	0.07	28800
2006-07-20	0.07	0.07	0.07	0.07	111600
2006-07-21	0.07	0.07	0.07	0.07	102000
2006-07-24	0.07	0.07	0.07	0.07	303600
2006-07-25	0.07	0.07	0.06	0.06	1172400
2006-07-26	0.06	0.07	0.06	0.06	163200
2006-07-27	0.06	0.06	0.05	0.06	1153200
2006-07-28	0.06	0.06	0.06	0.06	150000
2006-07-31	0.06	0.06	0.06	0.06	118800
2006-08-01	0.06	0.06	0.06	0.06	181200
2006-08-02	0.06	0.06	0.06	0.06	105600
2006-08-03	0.06	0.06	0.06	0.06	44400
2006-08-04	0.06	0.06	0.06	0.06	157200
2006-08-07	0.06	0.06	0.06	0.06	26400
2006-08-08	0.06	0.06	0.06	0.06	134400
2006-08-09	0.06	0.06	0.06	0.06	18000
2006-08-10	0.06	0.06	0.05	0.06	438000
2006-08-11	0.05	0.06	0.05	0.05	469200
2006-08-14	0.05	0.05	0.05	0.05	172800
2006-08-15	0.05	0.06	0.05	0.05	390000
2006-08-16	0.06	0.06	0.06	0.06	49200
2006-08-17	0.06	0.06	0.06	0.06	49200
2006-08-18	0.06	0.06	0.06	0.06	162000
2006-08-21	0.06	0.06	0.05	0.06	160800
2006-08-22	0.05	0.06	0.05	0.05	110400
2006-08-23	0.05	0.06	0.05	0.06	162000
2006-08-24	0.06	0.06	0.05	0.06	219600
2006-08-25	0.06	0.06	0.05	0.05	45600
2006-08-28	0.06	0.06	0.05	0.06	608400
2006-08-29	0.05	0.05	0.05	0.05	79200
2006-08-30	0.05	0.05	0.05	0.05	218400
2006-08-31	0.05	0.06	0.05	0.06	697200
2006-09-01	0.05	0.06	0.05	0.06	153600
2006-09-05	0.06	0.06	0.05	0.05	15600
2006-09-06	0.05	0.06	0.05	0.06	646800
2006-09-07	0.05	0.06	0.05	0.05	3264000
2006-09-08	0.05	0.05	0.05	0.05	1903200
2006-09-11	0.05	0.05	0.05	0.05	1628400
2006-09-12	0.05	0.06	0.05	0.05	710400
2006-09-13	0.05	0.06	0.05	0.06	330000
2006-09-14	0.06	0.06	0.05	0.05	68400
2006-09-15	0.05	0.05	0.05	0.05	583200
2006-09-18	0.05	0.05	0.05	0.05	90000
2006-09-19	0.05	0.06	0.05	0.05	808800
2006-09-20	0.06	0.06	0.06	0.06	669600
2006-09-21	0.06	0.06	0.06	0.06	894000
2006-09-22	0.06	0.06	0.06	0.06	1470000
2006-09-25	0.06	0.06	0.05	0.05	489600
2006-09-26	0.05	0.06	0.05	0.05	1170000
2006-09-27	0.06	0.06	0.05	0.06	366000
2006-09-28	0.05	0.06	0.05	0.06	325200
2006-09-29	0.06	0.06	0.05	0.05	985200
2006-10-02	0.06	0.06	0.05	0.06	928800
2006-10-03	0.06	0.07	0.06	0.07	3015600
2006-10-04	0.07	0.07	0.06	0.07	2332800
2006-10-05	0.07	0.07	0.06	0.06	684000
2006-10-06	0.06	0.06	0.06	0.06	1158000
2006-10-09	0.06	0.06	0.06	0.06	166800
2006-10-10	0.06	0.06	0.06	0.06	474000
2006-10-11	0.06	0.06	0.06	0.06	1474800
2006-10-12	0.06	0.06	0.05	0.05	868800
2006-10-13	0.06	0.06	0.05	0.05	920400
2006-10-16	0.05	0.05	0.05	0.05	492000
2006-10-17	0.05	0.05	0.05	0.05	2826000
2006-10-18	0.05	0.06	0.05	0.05	1530000
2006-10-19	0.06	0.06	0.05	0.05	754800
2006-10-20	0.05	0.06	0.05	0.06	1519200
2006-10-23	0.06	0.06	0.05	0.06	458400
2006-10-24	0.06	0.06	0.06	0.06	549600
2006-10-25	0.06	0.06	0.05	0.05	1002000
2006-10-26	0.05	0.05	0.05	0.05	522000
2006-10-27	0.05	0.05	0.05	0.05	98400
2006-10-30	0.05	0.05	0.05	0.05	475200
2006-10-31	0.05	0.05	0.05	0.05	654000
2006-11-01	0.05	0.05	0.05	0.05	288000
2006-11-02	0.05	0.05	0.05	0.05	883200
2006-11-03	0.05	0.05	0.05	0.05	1418400
2006-11-06	0.05	0.06	0.05	0.05	1261200
2006-11-07	0.06	0.06	0.05	0.05	1107600
2006-11-08	0.05	0.06	0.05	0.05	372000
2006-11-09	0.06	0.06	0.05	0.05	342000
2006-11-10	0.06	0.06	0.05	0.06	534000
2006-11-13	0.06	0.06	0.06	0.06	44400
2006-11-14	0.06	0.06	0.05	0.05	1034400
2006-11-15	0.05	0.05	0.05	0.05	1827600
2006-11-16	0.05	0.05	0.05	0.05	1226400
2006-11-17	0.05	0.05	0.05	0.05	1795200
2006-11-20	0.05	0.05	0.05	0.05	732000
2006-11-21	0.05	0.06	0.05	0.05	1140000
2006-11-22	0.05	0.05	0.05	0.05	142800
2006-11-24	0.05	0.05	0.05	0.05	9600
2006-11-27	0.05	0.05	0.05	0.05	895200
2006-11-28	0.05	0.05	0.05	0.05	445200
2006-11-29	0.05	0.05	0.05	0.05	476400
2006-11-30	0.05	0.05	0.05	0.05	192000
2006-12-01	0.05	0.05	0.05	0.05	285600
2006-12-04	0.05	0.06	0.05	0.06	297600
2006-12-05	0.05	0.05	0.05	0.06	238800
2006-12-06	0.05	0.05	0.05	0.06	146400
2006-12-07	0.05	0.05	0.05	0.05	292800
2006-12-08	0.05	0.06	0.05	0.06	434400
2006-12-11	0.05	0.05	0.05	0.05	928800
2006-12-12	0.05	0.05	0.05	0.05	112800
2006-12-13	0.05	0.05	0.05	0.05	284400
2006-12-14	0.05	0.05	0.05	0.05	538800
2006-12-15	0.05	0.05	0.05	0.05	1154400
2006-12-18	0.05	0.05	0.05	0.05	544800
2006-12-19	0.05	0.05	0.04	0.05	657600
2006-12-20	0.05	0.05	0.04	0.05	357600
2006-12-21	0.05	0.05	0.04	0.05	740400
2006-12-22	0.05	0.05	0.05	0.05	657600
2006-12-26	0.04	0.05	0.04	0.05	1826400
2006-12-27	0.04	0.04	0.04	0.05	204000
2006-12-28	0.04	0.04	0.04	0.05	236400
2006-12-29	0.05	0.05	0.05	0.05	211200
2007-01-03	0.05	0.05	0.04	0.05	602400
2007-01-04	0.05	0.05	0.04	0.05	481200
2007-01-05	0.05	0.05	0.05	0.05	816000
2007-01-08	0.05	0.05	0.04	0.04	128400
2007-01-09	0.05	0.05	0.04	0.05	171600
2007-01-10	0.04	0.05	0.04	0.05	313200
2007-01-11	0.05	0.05	0.04	0.04	345600
2007-01-12	0.05	0.05	0.04	0.04	2338800
2007-01-16	0.04	0.04	0.04	0.04	112800
2007-01-17	0.04	0.04	0.04	0.04	1712400
2007-01-18	0.05	0.05	0.05	0.05	1197600
2007-01-19	0.05	0.04	0.04	0.04	115200
2007-01-22	0.04	0.04	0.04	0.04	488400
2007-01-23	0.05	0.05	0.05	0.05	476400
2007-01-24	0.05	0.05	0.05	0.05	525600
2007-01-25	0.05	0.05	0.04	0.05	607200
2007-01-26	0.05	0.05	0.05	0.05	211200
2007-01-29	0.05	0.05	0.04	0.04	1610400
2007-01-30	0.04	0.05	0.04	0.04	225600
2007-01-31	0.04	0.04	0.04	0.04	132000
2007-02-01	0.04	0.05	0.04	0.04	489600
2007-02-02	0.04	0.05	0.04	0.05	210000
2007-02-05	0.04	0.04	0.04	0.04	235200
2007-02-06	0.04	0.04	0.04	0.04	168000
2007-02-07	0.04	0.04	0.04	0.04	324000
2007-02-08	0.04	0.04	0.04	0.04	634800
2007-02-09	0.04	0.04	0.04	0.04	208800
2007-02-12	0.04	0.04	0.04	0.04	680400
2007-02-13	0.04	0.04	0.04	0.04	315600
2007-02-14	0.04	0.04	0.04	0.04	367200
2007-02-15	0.04	0.05	0.04	0.04	1393200
2007-02-16	0.04	0.04	0.04	0.04	259200
2007-02-20	0.05	0.05	0.04	0.05	1471200
2007-02-21	0.05	0.05	0.05	0.05	163200
2007-02-22	0.05	0.05	0.05	0.05	272400
2007-02-23	0.05	0.05	0.04	0.05	1032000
2007-02-26	0.05	0.05	0.05	0.05	350400
2007-02-27	0.05	0.05	0.05	0.05	762000
2007-02-28	0.05	0.05	0.05	0.05	302400
2007-03-01	0.05	0.05	0.05	0.05	82800
2007-03-02	0.05	0.05	0.05	0.05	600000
2007-03-05	0.05	0.05	0.05	0.05	248400
2007-03-06	0.05	0.10	0.05	0.05	10320000
2007-03-07	0.05	0.06	0.05	0.06	1377600
2007-03-08	0.06	0.06	0.06	0.06	334800
2007-03-09	0.06	0.06	0.06	0.06	211200
2007-03-12	0.06	0.06	0.05	0.06	751200
2007-03-13	0.05	0.05	0.05	0.05	146400
2007-03-14	0.06	0.06	0.05	0.05	37200
2007-03-15	0.05	0.05	0.05	0.05	100800
2007-03-16	0.05	0.06	0.05	0.05	253200
2007-03-19	0.05	0.06	0.05	0.06	76800
2007-03-20	0.06	0.06	0.06	0.06	105600
2007-03-21	0.06	0.06	0.05	0.05	134400
2007-03-22	0.05	0.06	0.05	0.06	296400
2007-03-23	0.06	0.06	0.06	0.06	453600
2007-03-26	0.06	0.06	0.06	0.06	279600
2007-03-27	0.06	0.06	0.06	0.06	148800
2007-03-28	0.06	0.06	0.06	0.06	37200
2007-03-29	0.06	0.06	0.06	0.06	46800
2007-03-30	0.06	0.06	0.06	0.06	399600
2007-04-02	0.06	0.07	0.06	0.06	145200
2007-04-03	0.06	0.06	0.06	0.06	223200
2007-04-04	0.06	0.06	0.06	0.06	1114800
2007-04-05	0.06	0.06	0.06	0.06	396000
2007-04-09	0.06	0.07	0.06	0.06	267600
2007-04-10	0.07	0.08	0.07	0.08	2436000
2007-04-11	0.09	0.09	0.07	0.08	1767600
2007-04-12	0.08	0.08	0.08	0.08	1696800
2007-04-13	0.08	0.09	0.08	0.08	2740800
2007-04-16	0.09	0.09	0.08	0.09	1210800
2007-04-17	0.09	0.09	0.08	0.09	952800
2007-04-18	0.09	0.09	0.08	0.08	577200
2007-04-19	0.08	0.08	0.08	0.08	645600
2007-04-20	0.08	0.08	0.08	0.08	954000
2007-04-23	0.08	0.08	0.08	0.08	94800
2007-04-24	0.08	0.09	0.08	0.09	2571600
2007-04-25	0.09	0.09	0.09	0.09	1610400
2007-04-26	0.09	0.09	0.08	0.09	1119600
2007-04-27	0.09	0.09	0.09	0.09	1333200
2007-04-30	0.09	0.09	0.08	0.08	1626000
2007-05-01	0.08	0.08	0.08	0.08	1658400
2007-05-02	0.08	0.09	0.08	0.08	1532400
2007-05-03	0.08	0.08	0.08	0.08	1406400
2007-05-04	0.09	0.10	0.08	0.08	1903200
2007-05-07	0.09	0.09	0.08	0.08	838800
2007-05-08	0.08	0.09	0.08	0.09	464400
2007-05-09	0.09	0.09	0.08	0.09	391200
2007-05-10	0.08	0.08	0.08	0.08	282000
2007-05-11	0.08	0.09	0.08	0.09	357600
2007-05-14	0.08	0.08	0.08	0.08	345852
2007-05-15	0.08	0.08	0.08	0.08	550800
2007-05-16	0.08	0.08	0.08	0.08	139200
2007-05-17	0.08	0.08	0.08	0.08	714000
2007-05-18	0.08	0.08	0.08	0.08	76800
2007-05-21	0.08	0.08	0.08	0.08	22800
2007-05-22	0.08	0.08	0.08	0.08	290400
2007-05-23	0.08	0.08	0.08	0.08	498000
2007-05-24	0.08	0.08	0.08	0.08	596400
2007-05-25	0.08	0.08	0.08	0.08	86400
2007-05-29	0.08	0.08	0.08	0.08	111600
2007-05-30	0.08	0.08	0.08	0.08	261600
2007-05-31	0.08	0.08	0.08	0.08	355200
2007-06-01	0.08	0.08	0.08	0.08	408000
2007-06-04	0.08	0.08	0.08	0.08	1509600
2007-06-05	0.08	0.08	0.08	0.08	408000
2007-06-06	0.08	0.08	0.08	0.08	423600
2007-06-07	0.08	0.08	0.08	0.08	519600
2007-06-08	0.08	0.08	0.08	0.08	245268
2007-06-11	0.08	0.08	0.08	0.08	254400
2007-06-12	0.08	0.08	0.08	0.08	715200
2007-06-13	0.08	0.08	0.07	0.07	225600
2007-06-14	0.07	0.07	0.07	0.07	386400
2007-06-15	0.07	0.08	0.07	0.07	234000
2007-06-18	0.07	0.07	0.07	0.07	441600
2007-06-19	0.07	0.07	0.07	0.07	350400
2007-06-20	0.07	0.07	0.07	0.07	282000
2007-06-21	0.07	0.07	0.07	0.07	2400
2007-06-22	0.07	0.07	0.07	0.07	122400
2007-06-25	0.07	0.07	0.07	0.07	126000
2007-06-26	0.07	0.07	0.07	0.07	522000
2007-06-27	0.06	0.07	0.06	0.07	502800
2007-06-28	0.07	0.07	0.06	0.06	247200
2007-06-29	0.06	0.06	0.06	0.06	552000
2007-07-02	0.07	0.07	0.06	0.06	266400
2007-07-03	0.07	0.07	0.06	0.06	147600
2007-07-05	0.06	0.06	0.06	0.06	225600
2007-07-06	0.07	0.07	0.06	0.06	223200
2007-07-09	0.06	0.07	0.06	0.06	312000
2007-07-10	0.06	0.06	0.06	0.06	120000
2007-07-11	0.06	0.07	0.06	0.07	186000
2007-07-12	0.07	0.07	0.06	0.06	15600
2007-07-13	0.06	0.06	0.06	0.06	123600
2007-07-16	0.06	0.06	0.06	0.06	200400
2007-07-17	0.06	0.06	0.06	0.06	130800
2007-07-18	0.06	0.06	0.06	0.06	553200
2007-07-19	0.06	0.06	0.06	0.06	303600
2007-07-20	0.06	0.06	0.06	0.06	514800
2007-07-23	0.06	0.06	0.05	0.06	448800
2007-07-24	0.05	0.06	0.05	0.05	230400
2007-07-25	0.06	0.06	0.05	0.05	362400
2007-07-26	0.05	0.06	0.05	0.05	691200
2007-07-27	0.05	0.06	0.05	0.05	265200
2007-07-30	0.05	0.05	0.05	0.05	266400
2007-07-31	0.05	0.05	0.05	0.05	274800
2007-08-01	0.05	0.06	0.05	0.05	148800
2007-08-02	0.05	0.05	0.05	0.05	217200
2007-08-03	0.05	0.05	0.05	0.05	795600
2007-08-06	0.05	0.05	0.05	0.05	271200
2007-08-07	0.05	0.05	0.05	0.05	170400
2007-08-08	0.05	0.05	0.05	0.05	222000
2007-08-09	0.05	0.05	0.05	0.05	58800
2007-08-10	0.05	0.06	0.05	0.06	369600
2007-08-13	0.06	0.06	0.06	0.06	704400
2007-08-14	0.06	0.06	0.05	0.05	338400
2007-08-15	0.05	0.05	0.05	0.05	556800
2007-08-16	0.05	0.05	0.05	0.05	1080000
2007-08-17	0.05	0.05	0.04	0.05	127200
2007-08-20	0.05	0.05	0.05	0.05	15600
2007-08-21	0.05	0.05	0.05	0.05	54000
2007-08-22	0.05	0.05	0.05	0.05	14400
2007-08-23	0.06	0.06	0.05	0.05	139200
2007-08-24	0.05	0.05	0.05	0.05	462000
2007-08-27	0.05	0.05	0.05	0.05	204000
2007-08-28	0.05	0.05	0.04	0.05	283200
2007-08-29	0.05	0.05	0.05	0.05	454800
2007-08-30	0.05	0.05	0.05	0.05	328800
2007-08-31	0.05	0.05	0.05	0.05	254400
2007-09-07	0.05	0.05	0.05	0.05	693600
2007-09-10	0.05	0.05	0.05	0.05	535200
2007-09-11	0.05	0.05	0.05	0.05	367200
2007-09-12	0.05	0.05	0.05	0.05	252000
2007-09-13	0.05	0.05	0.05	0.05	258000
2007-09-14	0.05	0.05	0.05	0.05	124800
2007-09-17	0.05	0.05	0.05	0.05	200400
2007-09-18	0.05	0.05	0.05	0.05	1200
2007-09-19	0.05	0.05	0.05	0.05	82800
2007-09-20	0.05	0.05	0.05	0.05	116400
2007-09-21	0.05	0.05	0.05	0.05	117600
2007-09-24	0.05	0.05	0.04	0.05	351600
2007-09-25	0.05	0.05	0.04	0.05	476400
2007-09-26	0.05	0.05	0.05	0.05	241200
2007-09-27	0.05	0.05	0.05	0.05	144000
2007-09-28	0.05	0.05	0.05	0.05	106800
2007-10-01	0.05	0.05	0.05	0.05	120000
2007-10-02	0.05	0.05	0.05	0.05	320400
2007-10-03	0.05	0.05	0.05	0.05	283200
2007-10-04	0.05	0.05	0.05	0.05	567600
2007-10-05	0.05	0.05	0.05	0.05	14400
2007-10-08	0.05	0.05	0.05	0.05	12000
2007-10-09	0.05	0.05	0.05	0.05	88800
2007-10-10	0.05	0.07	0.05	0.06	746400
2007-10-11	0.07	0.07	0.06	0.06	255600
2007-10-12	0.07	0.08	0.07	0.07	840000
2007-10-15	0.07	0.07	0.07	0.07	338400
2007-10-16	0.07	0.07	0.06	0.07	474000
2007-10-17	0.07	0.07	0.07	0.07	242400
2007-10-18	0.07	0.07	0.06	0.06	196800
2007-10-19	0.06	0.07	0.06	0.06	295200
2007-10-22	0.07	0.07	0.06	0.07	198000
2007-10-23	0.07	0.07	0.06	0.06	118800
2007-10-24	0.06	0.06	0.06	0.06	187200
2007-10-25	0.07	0.07	0.06	0.07	460800
2007-10-26	0.07	0.07	0.06	0.07	334800
2007-10-29	0.07	0.07	0.06	0.06	296400
2007-10-30	0.06	0.06	0.06	0.06	166800
2007-10-31	0.06	0.06	0.06	0.06	46800
2007-11-01	0.06	0.06	0.06	0.06	126000
2007-11-02	0.06	0.06	0.06	0.06	140400
2007-11-05	0.06	0.06	0.06	0.06	196800
2007-11-06	0.06	0.06	0.06	0.06	60000
2007-11-07	0.06	0.06	0.05	0.05	26400
2007-11-08	0.06	0.06	0.06	0.06	451200
2007-11-09	0.06	0.06	0.05	0.06	242400
2007-11-12	0.05	0.06	0.05	0.05	278400
2007-11-13	0.06	0.06	0.05	0.05	271200
2007-11-14	0.05	0.05	0.05	0.05	219600
2007-11-15	0.05	0.06	0.05	0.05	284400
2007-11-16	0.05	0.06	0.05	0.06	391200
2007-11-19	0.05	0.05	0.05	0.05	873600
2007-11-20	0.05	0.05	0.05	0.05	796800
2007-11-21	0.04	0.05	0.04	0.05	1275600
2007-11-23	0.05	0.05	0.05	0.05	258000
2007-11-26	0.05	0.05	0.05	0.05	566400
2007-11-27	0.05	0.05	0.05	0.05	520800
2007-11-28	0.05	0.05	0.05	0.05	307200
2007-11-29	0.05	0.05	0.04	0.05	1024800
2007-11-30	0.04	0.05	0.04	0.05	152400
2007-12-03	0.04	0.05	0.04	0.05	1015200
2007-12-04	0.04	0.05	0.04	0.05	314400
2007-12-05	0.01	0.01	0.01	0.01	34166400
2007-12-06	0.01	0.01	0.01	0.01	3498000
2007-12-07	0.01	0.01	0.01	0.01	4137600
2007-12-10	0.01	0.01	0.01	0.01	5173800
2007-12-11	0.01	0.01	0.01	0.01	2330400
2007-12-12	0.01	0.01	0.01	0.01	3145200
2007-12-13	0.01	0.01	0.01	0.01	1428000
2007-12-14	0.01	0.01	0.01	0.01	2450400
2007-12-17	0.01	0.01	0.01	0.01	2728800
2007-12-18	0.01	0.01	0.01	0.01	2157600
2007-12-19	0.01	0.01	0.01	0.01	294000
2007-12-20	0.01	0.01	0.01	0.01	4066800
2007-12-21	0.01	0.01	0.01	0.01	1101600
2007-12-24	0.01	0.01	0.01	0.01	1750800
2007-12-26	0.01	0.01	0.01	0.01	1323600
2007-12-27	0.01	0.01	0.01	0.01	1540800
2007-12-28	0.01	0.01	0.01	0.01	1298016
2007-12-31	0.01	0.01	0.01	0.01	1286400
2008-01-02	0.01	0.01	0.01	0.01	200400
2008-01-03	0.01	0.01	0.01	0.01	505200
2008-01-04	0.01	0.01	0.01	0.01	693600
2008-01-07	0.01	0.01	0.01	0.01	114000
2008-01-08	0.01	0.01	0.01	0.01	240000
2008-01-09	0.01	0.01	0.01	0.01	1314000
2008-01-10	0.01	0.01	0.01	0.01	1209000
2008-01-11	0.01	0.01	0.01	0.01	2081544
2008-01-14	0.01	0.01	0.01	0.01	487200
2008-01-15	0.01	0.01	0.01	0.01	558000
2008-01-16	0.01	0.01	0.01	0.01	312000
2008-01-17	0.01	0.01	0.01	0.01	67800
2008-01-18	0.01	0.01	0.01	0.01	172800
2008-01-22	0.01	0.01	0.01	0.01	704880
2008-01-23	0.01	0.01	0.01	0.01	453600
2008-01-24	0.01	0.01	0.01	0.01	841200
2008-01-25	0.01	0.01	0.01	0.01	463200
2008-01-28	0.01	0.01	0.01	0.01	132000
2008-01-30	0.01	0.01	0.01	0.01	13200
2008-01-31	0.01	0.01	0.01	0.01	970800
2008-02-01	0.01	0.01	0.01	0.01	907200
2008-02-04	0.01	0.01	0.01	0.01	561600
2008-02-05	0.01	0.01	0.01	0.01	1127400
2008-02-06	0.01	0.01	0.01	0.01	390000
2008-02-07	0.01	0.01	0.01	0.01	225600
2008-02-08	0.01	0.01	0.01	0.01	106800
2008-02-11	0.01	0.01	0.01	0.01	124800
2008-02-12	0.01	0.01	0.01	0.01	31200
2008-02-13	0.01	0.01	0.01	0.01	119460
2008-02-14	0.01	0.01	0.01	0.01	7200
2008-02-15	0.01	0.01	0.01	0.01	628800
2008-02-19	0.01	0.01	0.01	0.01	120000
2008-02-20	0.01	0.02	0.01	0.01	2361600
2008-02-21	0.01	0.01	0.01	0.01	290400
2008-02-27	0.01	0.01	0.01	0.01	2168400
2008-02-28	0.01	0.01	0.01	0.01	27600
2008-02-29	0.01	0.01	0.01	0.01	33600
2008-03-03	0.01	0.01	0.01	0.01	207600
2008-03-04	0.01	0.01	0.01	0.01	18000
2008-03-05	0.01	0.01	0.01	0.01	21600
2008-03-06	0.01	0.01	0.01	0.01	24000
2008-03-07	0.01	0.01	0.01	0.01	554904
2008-03-10	0.01	0.01	0.01	0.01	72000
2008-03-11	0.01	0.01	0.01	0.01	15600
2008-03-12	0.01	0.01	0.01	0.01	135600
2008-03-13	0.01	0.01	0.01	0.01	2521200
2008-03-14	0.01	0.01	0.01	0.01	580800
2008-03-17	0.01	0.01	0.01	0.01	387600
2008-03-18	0.01	0.01	0.01	0.01	801600
2008-03-19	0.01	0.01	0.01	0.01	741600
2008-03-20	0.01	0.01	0.01	0.01	776400
2008-03-24	0.01	0.01	0.01	0.01	86400
2008-03-25	0.01	0.01	0.01	0.01	196800
2008-03-26	0.00	0.01	0.00	0.01	784752
2008-03-27	0.01	0.01	0.01	0.01	539400
2008-03-28	0.01	0.01	0.01	0.01	781560
2008-03-31	0.01	0.01	0.01	0.01	390000
2008-04-01	0.01	0.01	0.01	0.01	531600
2008-04-02	0.01	0.01	0.01	0.01	879600
2008-04-03	0.01	0.01	0.01	0.01	337200
2008-04-04	0.01	0.01	0.01	0.01	1141200
2008-04-07	0.01	0.01	0.01	0.01	724800
2008-04-08	0.01	0.01	0.01	0.01	822000
2008-04-09	0.01	0.01	0.01	0.01	796800
2008-04-10	0.01	0.01	0.01	0.01	1479600
2008-04-11	0.01	0.01	0.01	0.01	186000
2008-04-14	0.01	0.01	0.01	0.01	638400
2008-04-15	0.01	0.01	0.01	0.01	66000
2008-04-16	0.01	0.01	0.01	0.01	212400
2008-04-17	0.01	0.01	0.01	0.01	290400
2008-04-18	0.01	0.01	0.01	0.01	132000
2008-04-21	0.01	0.01	0.01	0.01	612360
2008-04-22	0.01	0.01	0.01	0.01	30000
2008-04-23	0.01	0.01	0.01	0.01	687600
2008-04-24	0.01	0.01	0.01	0.01	104400
2008-04-25	0.01	0.01	0.01	0.01	288000
2008-04-28	0.01	0.01	0.01	0.01	481800
2008-04-29	0.01	0.01	0.01	0.01	15600
2008-04-30	0.01	0.01	0.01	0.01	88800
2008-05-01	0.01	0.01	0.01	0.01	468000
2008-05-02	0.01	0.01	0.01	0.01	732000
2008-05-05	0.01	0.01	0.01	0.01	252000
2008-05-06	0.01	0.01	0.00	0.00	1431600
2008-05-07	0.00	0.01	0.00	0.01	502800
2008-05-08	0.01	0.01	0.01	0.01	44100
2008-05-09	0.00	0.01	0.00	0.01	3047700
2008-05-12	0.00	0.01	0.00	0.01	25200
2008-05-14	0.00	0.01	0.00	0.01	162000
2008-05-15	0.00	0.01	0.00	0.00	656952
2008-05-16	0.00	0.00	0.00	0.00	94476
2008-05-19	0.00	0.00	0.00	0.00	726600
2008-05-20	0.00	0.00	0.00	0.00	528000
2008-05-21	0.00	0.01	0.00	0.01	550800
2008-05-22	0.01	0.01	0.00	0.01	237900
2008-05-23	0.01	0.01	0.00	0.01	750360
2008-05-27	0.01	0.01	0.00	0.01	310800
2008-05-28	0.01	0.01	0.01	0.01	120000
2008-05-29	0.01	0.01	0.01	0.01	10800
2008-05-30	0.00	0.01	0.00	0.01	21600
2008-06-02	0.01	0.01	0.01	0.01	55800
2008-06-03	0.01	0.01	0.01	0.01	121200
2008-06-04	0.00	0.01	0.00	0.01	28296
2008-06-05	0.01	0.01	0.01	0.01	188400
2008-06-06	0.01	0.01	0.01	0.01	180300
2008-06-09	0.01	0.01	0.01	0.01	194400
2008-06-10	0.01	0.01	0.01	0.01	141600
2008-06-11	0.01	0.01	0.00	0.01	1974000
2008-06-12	0.01	0.01	0.01	0.01	1284396
2008-06-13	0.01	0.01	0.01	0.01	831600
2008-06-16	0.01	0.01	0.01	0.01	361344
2008-06-17	0.01	0.01	0.01	0.01	21600
2008-06-18	0.01	0.01	0.01	0.01	150000
2008-06-19	0.01	0.01	0.01	0.01	37200
2008-06-20	0.01	0.01	0.01	0.01	18000
2008-06-23	0.01	0.01	0.01	0.01	303504
2008-06-24	0.01	0.01	0.01	0.01	192000
2008-06-25	0.01	0.01	0.01	0.01	656460
2008-06-26	0.01	0.01	0.01	0.01	869892
2008-06-27	0.01	0.01	0.01	0.01	35244
2008-06-30	0.01	0.01	0.01	0.01	360204
2008-07-01	0.01	0.01	0.01	0.01	170400
2008-07-02	0.01	0.01	0.01	0.01	212400
2008-07-03	0.01	0.01	0.01	0.01	121200
2008-07-07	0.01	0.01	0.01	0.01	961200
2008-07-08	0.01	0.01	0.00	0.00	1250112
2008-07-09	0.01	0.01	0.00	0.01	240600
2008-07-10	0.01	0.01	0.01	0.01	191760
2008-07-11	0.01	0.01	0.01	0.01	141600
2008-07-14	0.01	0.01	0.01	0.01	75600
2008-07-15	0.01	0.01	0.00	0.01	1000140
2008-07-16	0.01	0.01	0.00	0.00	1825200
2008-07-17	0.00	0.00	0.00	0.00	343200
2008-07-18	0.01	0.01	0.00	0.00	102000
2008-07-21	0.00	0.00	0.00	0.00	120000
2008-07-22	0.01	0.01	0.00	0.01	364320
2008-07-23	0.01	0.01	0.01	0.01	676512
2008-07-24	0.01	0.01	0.01	0.01	24000
2008-07-28	0.01	0.01	0.00	0.00	256440
2008-07-29	0.00	0.00	0.00	0.00	36000
2008-07-30	0.00	0.01	0.00	0.00	1011576
2008-07-31	0.01	0.01	0.00	0.01	894000
2008-08-01	0.01	0.01	0.00	0.00	480060
2008-08-04	0.01	0.01	0.00	0.01	367200
2008-08-05	0.00	0.00	0.00	0.00	1866000
2008-08-06	0.00	0.00	0.00	0.00	181896
2008-08-07	0.01	0.01	0.00	0.00	1466268
2008-08-08	0.00	0.00	0.00	0.00	4800
2008-08-11	0.00	0.00	0.00	0.00	182400
2008-08-12	0.00	0.00	0.00	0.00	1048800
2008-08-13	0.00	0.00	0.00	0.00	101964
2008-08-14	0.00	0.00	0.00	0.00	1136400
2008-08-15	0.00	0.00	0.00	0.00	85800
2008-08-18	0.00	0.00	0.00	0.00	204000
2008-08-19	0.00	0.01	0.00	0.00	4989972
2008-08-20	0.00	0.00	0.00	0.00	99792
2008-08-21	0.00	0.00	0.00	0.00	1375200
2008-08-22	0.00	0.00	0.00	0.00	367464
2008-08-25	0.00	0.00	0.00	0.00	1228932
2008-08-26	0.00	0.00	0.00	0.00	398400
2008-08-27	0.00	0.00	0.00	0.00	203100
2008-08-28	0.00	0.00	0.00	0.00	882000
2008-08-29	0.00	0.00	0.00	0.00	1531188
2008-09-02	0.00	0.00	0.00	0.00	229800
2008-09-03	0.00	0.00	0.00	0.00	168000
2008-09-04	0.00	0.00	0.00	0.00	197400
2008-09-05	0.00	0.00	0.00	0.00	537960
2008-09-08	0.00	0.00	0.00	0.00	425160
2008-09-09	0.00	0.00	0.00	0.00	308628
2008-09-10	0.00	0.00	0.00	0.00	139200
2008-09-11	0.00	0.00	0.00	0.00	273000
2008-09-12	0.00	0.00	0.00	0.00	1040628
2008-09-15	0.00	0.00	0.00	0.00	807528
2008-09-16	0.00	0.00	0.00	0.00	4386000
2008-09-17	0.00	0.00	0.00	0.00	1503600
2008-09-18	0.00	0.00	0.00	0.00	681600
2008-09-19	0.00	0.00	0.00	0.00	1270272
2008-09-22	0.00	0.00	0.00	0.00	96000
2008-09-23	0.00	0.00	0.00	0.00	3876528
2008-09-24	0.00	0.00	0.00	0.00	2368800
2008-09-25	0.00	0.00	0.00	0.00	517452
2008-09-26	0.00	0.00	0.00	0.00	30900048
2008-09-29	0.00	0.00	0.00	0.00	2776548
2008-09-30	0.00	0.00	0.00	0.00	3655560
2010-06-10	1.39	1.53	1.39	1.50	104604
2010-06-11	1.48	1.52	1.46	1.49	1813200
2010-06-14	1.51	1.52	1.49	1.51	197400
2010-06-15	1.51	1.55	1.50	1.55	209676
2010-06-16	1.54	1.60	1.54	1.60	218400
2010-06-17	1.60	1.60	1.56	1.59	152772
2010-06-18	1.59	1.60	1.58	1.58	353616
2010-06-21	1.60	1.61	1.54	1.54	99816
2010-06-22	1.54	1.57	1.50	1.51	129408
2010-06-23	1.51	1.56	1.50	1.55	127560
2010-06-24	1.54	1.54	1.50	1.50	181212
2010-06-25	1.51	1.59	1.48	1.58	2008260
2010-06-28	1.57	1.57	1.49	1.49	421080
2010-06-29	1.45	1.45	1.36	1.38	465996
2010-06-30	1.39	1.39	1.33	1.33	284844
2010-07-01	1.34	1.36	1.29	1.33	215808
2010-07-02	1.34	1.34	1.29	1.30	264192
2010-07-06	1.33	1.34	1.27	1.28	440904
2010-07-07	1.28	1.33	1.27	1.32	508092
2010-07-08	1.33	1.35	1.30	1.31	557376
2010-07-09	1.31	1.34	1.29	1.34	138864
2010-07-12	1.34	1.34	1.32	1.32	89328
2010-07-13	1.34	1.37	1.32	1.37	280164
2010-07-14	1.36	1.36	1.35	1.35	110496
2010-07-15	1.35	1.37	1.31	1.36	429336
2010-07-16	1.36	1.36	1.30	1.31	661344
2010-07-19	1.32	1.32	1.28	1.31	130788
2010-07-20	1.30	1.36	1.30	1.36	214320
2010-07-21	1.36	1.37	1.31	1.32	337776
2010-07-22	1.34	1.37	1.34	1.37	294492
2010-07-23	1.35	1.38	1.31	1.37	220920
2010-07-26	1.38	1.40	1.36	1.39	285972
2010-07-27	1.40	1.41	1.37	1.39	142944
2010-07-28	1.39	1.39	1.33	1.36	198852
2010-07-29	1.37	1.38	1.32	1.34	258072
2010-07-30	1.33	1.36	1.32	1.34	338844
2010-08-02	1.33	1.35	1.32	1.34	451068
2010-08-03	1.34	1.36	1.33	1.34	138192
2010-08-04	1.35	1.36	1.32	1.36	148056
2010-08-05	1.35	1.35	1.32	1.34	128208
2010-08-06	1.32	1.32	1.25	1.28	1489476
2010-08-09	1.29	1.30	1.27	1.28	426984
2010-08-10	1.27	1.27	1.23	1.25	297228
2010-08-11	1.23	1.23	1.18	1.18	375372
2010-08-12	1.16	1.20	1.16	1.19	164988
2010-08-13	1.19	1.19	1.14	1.15	236880
2010-08-16	1.14	1.18	1.14	1.17	219912
2010-08-17	1.19	1.20	1.18	1.19	148740
2010-08-18	1.19	1.21	1.18	1.19	195996
2010-08-19	1.19	1.19	1.15	1.16	336396
2010-08-20	1.15	1.20	1.12	1.16	895488
2010-08-23	1.17	1.18	1.12	1.12	271716
2010-08-24	1.11	1.13	1.09	1.10	205332
2010-08-25	1.09	1.13	1.09	1.13	166500
2010-08-26	1.13	1.14	1.11	1.12	120720
2010-08-27	1.13	1.17	1.12	1.17	133092
2010-08-30	1.17	1.19	1.11	1.11	152700
2010-08-31	1.11	1.13	1.09	1.09	483348
2010-09-01	1.11	1.13	1.10	1.12	315960
2010-09-02	1.13	1.17	1.13	1.15	95028
2010-09-03	1.16	1.19	1.15	1.18	221328
2010-09-07	1.17	1.18	1.13	1.13	150792
2010-09-08	1.14	1.18	1.10	1.12	308868
2010-09-09	1.14	1.14	1.12	1.12	181056
2010-09-10	1.12	1.16	1.10	1.13	591828
2010-09-13	1.13	1.15	1.13	1.15	511500
2010-09-14	1.14	1.14	1.11	1.11	139728
2010-09-15	1.08	1.12	1.08	1.12	165528
2010-09-16	1.12	1.13	1.12	1.13	317592
2010-09-17	1.14	1.17	1.12	1.17	716076
2010-09-20	1.17	1.26	1.17	1.25	393804
2010-09-21	1.25	1.26	1.21	1.22	327000
2010-09-22	1.22	1.22	1.20	1.20	174372
2010-09-23	1.19	1.23	1.18	1.18	340416
2010-09-24	1.19	1.23	1.19	1.21	387456
2010-09-27	1.21	1.21	1.18	1.18	241848
2010-09-28	1.21	1.21	1.17	1.19	354528
2010-09-29	1.19	1.19	1.18	1.19	314640
2010-09-30	1.20	1.22	1.18	1.21	245880
2010-10-01	1.21	1.24	1.20	1.23	160392
2010-10-04	1.23	1.24	1.20	1.22	231636
2010-10-05	1.24	1.28	1.23	1.28	263460
2010-10-06	1.28	1.28	1.25	1.26	186600
2010-10-07	1.28	1.28	1.25	1.25	163212
2010-10-08	1.25	1.29	1.23	1.28	143508
2010-10-11	1.29	1.30	1.27	1.28	90528
2010-10-12	1.28	1.28	1.24	1.28	195276
2010-10-13	1.29	1.31	1.28	1.31	250152
2010-10-14	1.31	1.35	1.30	1.35	245508
2010-10-15	1.36	1.37	1.33	1.36	310896
2010-10-18	1.37	1.40	1.36	1.40	343584
2010-10-19	1.38	1.38	1.33	1.34	239484
2010-10-20	1.35	1.37	1.34	1.35	183996
2010-10-21	1.37	1.38	1.36	1.38	263748
2010-10-22	1.38	1.39	1.38	1.39	180444
2010-10-25	1.40	1.40	1.39	1.40	243420
2010-10-26	1.40	1.40	1.39	1.39	161280
2010-10-27	1.39	1.39	1.33	1.36	259008
2010-10-28	1.38	1.39	1.37	1.38	142260
2010-10-29	1.38	1.39	1.36	1.38	414156
2010-11-01	1.38	1.39	1.34	1.36	294444
2010-11-02	1.38	1.41	1.37	1.40	280860
2010-11-03	1.41	1.41	1.36	1.40	203496
2010-11-04	1.41	1.43	1.40	1.43	291516
2010-11-05	1.43	1.44	1.37	1.43	197904
2010-11-08	1.43	1.43	1.40	1.42	210744
2010-11-09	1.41	1.42	1.38	1.41	899928
2010-11-10	1.42	1.42	1.37	1.42	174972
2010-11-11	1.40	1.40	1.38	1.39	266796
2010-11-12	1.36	1.39	1.36	1.37	189192
2010-11-15	1.38	1.39	1.36	1.39	173736
2010-11-16	1.39	1.42	1.38	1.39	546036
2010-11-17	1.39	1.39	1.36	1.36	144960
2010-11-18	1.38	1.40	1.38	1.40	112128
2010-11-19	1.40	1.40	1.38	1.38	133968
2010-11-22	1.37	1.37	1.35	1.36	209460
2010-11-23	1.35	1.35	1.32	1.34	149076
2010-11-24	1.34	1.39	1.34	1.39	198480
2010-11-26	1.40	1.40	1.39	1.39	57672
2010-11-29	1.38	1.38	1.33	1.37	313488
2010-11-30	1.35	1.36	1.34	1.35	120408
2010-12-01	1.37	1.38	1.33	1.33	258312
2010-12-02	1.34	1.35	1.33	1.34	191880
2010-12-03	1.33	1.34	1.31	1.33	209172
2010-12-06	1.32	1.34	1.32	1.34	171300
2010-12-07	1.35	1.36	1.33	1.36	259128
2010-12-08	1.37	1.37	1.31	1.31	392088
2010-12-09	1.31	1.31	1.26	1.29	832296
2010-12-10	1.31	1.32	1.29	1.31	580344
2010-12-13	1.32	1.34	1.29	1.33	468972
2010-12-14	1.34	1.34	1.31	1.33	240924
2010-12-15	1.33	1.33	1.29	1.30	3024516
2010-12-16	1.30	1.34	1.29	1.34	374532
2010-12-17	1.33	1.33	1.29	1.33	520668
2010-12-20	1.34	1.34	1.31	1.31	251436
2010-12-21	1.32	1.35	1.31	1.34	516228
2010-12-22	1.34	1.34	1.32	1.33	311352
2010-12-23	1.33	1.33	1.32	1.33	78600
2010-12-27	1.32	1.34	1.29	1.32	287580
2010-12-28	1.33	1.35	1.31	1.31	170604
2010-12-29	1.31	1.32	1.24	1.27	484200
2010-12-30	1.27	1.28	1.27	1.27	132252
2010-12-31	1.27	1.29	1.26	1.28	161412
2011-01-03	1.28	1.31	1.28	1.29	450276
2011-01-04	1.29	1.32	1.25	1.30	513204
2011-01-05	1.30	1.32	1.28	1.32	160224
2011-01-06	1.33	1.33	1.31	1.32	228768
2011-01-07	1.32	1.32	1.30	1.31	131880
2011-01-10	1.31	1.32	1.29	1.30	140592
2011-01-11	1.30	1.31	1.29	1.29	143712
2011-01-12	1.31	1.31	1.29	1.30	112788
2011-01-13	1.29	1.30	1.27	1.27	220152
2011-01-14	1.27	1.29	1.27	1.28	184524
2011-01-18	1.28	1.29	1.26	1.28	262068
2011-01-19	1.28	1.28	1.25	1.27	487392
2011-01-20	1.26	1.27	1.25	1.25	237924
2011-01-21	1.26	1.29	1.26	1.26	373104
2011-01-24	1.27	1.29	1.25	1.27	328320
2011-01-25	1.26	1.27	1.25	1.27	206184
2011-01-26	1.26	1.29	1.26	1.28	174816
2011-01-27	1.29	1.30	1.27	1.28	401472
2011-01-28	1.28	1.28	1.26	1.26	385176
2011-01-31	1.27	1.28	1.25	1.26	210648
2011-02-01	1.27	1.29	1.26	1.29	160296
2011-02-02	1.29	1.31	1.29	1.30	218016
2011-02-03	1.29	1.30	1.29	1.30	178872
2011-02-04	1.30	1.30	1.28	1.28	130320
2011-02-07	1.28	1.30	1.28	1.29	248844
2011-02-08	1.29	1.29	1.27	1.29	119472
2011-02-09	1.28	1.29	1.27	1.27	233232
2011-02-10	1.27	1.28	1.26	1.27	120132
2011-02-11	1.26	1.27	1.26	1.26	149820
2011-02-14	1.28	1.28	1.26	1.27	305136
2011-02-15	1.27	1.27	1.26	1.26	226140
2011-02-16	1.26	1.28	1.25	1.27	415344
2011-02-17	1.27	1.28	1.24	1.27	289044
2011-02-18	1.28	1.28	1.26	1.27	235104
2011-02-22	1.27	1.28	1.25	1.25	237168
2011-02-23	1.26	1.26	1.23	1.24	444096
2011-02-24	1.24	1.25	1.24	1.25	198420
2011-02-25	1.25	1.26	1.22	1.23	818088
2011-02-28	1.23	1.23	1.20	1.22	375324
2011-03-01	1.22	1.22	1.19	1.20	257700
2011-03-02	1.21	1.24	1.21	1.23	97404
2011-03-03	1.24	1.26	1.24	1.25	275016
2011-03-04	1.25	1.25	1.23	1.24	279924
2011-03-07	1.25	1.25	1.21	1.21	347400
2011-03-08	1.21	1.24	1.21	1.23	116172
2011-03-09	1.23	1.24	1.22	1.24	90528
2011-03-10	1.22	1.22	1.17	1.17	495396
2011-03-11	1.16	1.16	1.11	1.15	443376
2011-03-14	1.15	1.16	1.13	1.14	299388
2011-03-15	1.13	1.14	1.13	1.13	214452
2011-03-16	1.13	1.15	1.13	1.14	370632
2011-03-17	1.16	1.16	1.15	1.15	251040
2011-03-18	1.16	1.16	1.14	1.15	455784
2011-03-21	1.17	1.19	1.16	1.19	193308
2011-03-22	1.19	1.20	1.18	1.20	134088
2011-03-23	1.19	1.21	1.19	1.21	213696
2011-03-24	1.22	1.22	1.20	1.21	148980
2011-03-25	1.22	1.24	1.22	1.22	149784
2011-03-28	1.22	1.25	1.20	1.21	381444
2011-03-29	1.24	1.31	1.24	1.30	765120
2011-03-30	1.33	1.33	1.31	1.31	333912
2011-03-31	1.32	1.33	1.30	1.33	546564
2011-04-01	1.34	1.34	1.32	1.34	362064
2011-04-04	1.35	1.35	1.32	1.34	433632
2011-04-05	1.33	1.35	1.33	1.35	127776
2011-04-06	1.35	1.40	1.35	1.39	719184
2011-04-07	1.38	1.40	1.36	1.37	262656
2011-04-08	1.38	1.38	1.33	1.33	284712
2011-04-11	1.33	1.35	1.33	1.34	212040
2011-04-12	1.33	1.35	1.32	1.32	175680
2011-04-13	1.33	1.33	1.32	1.32	388728
2011-04-14	1.31	1.32	1.31	1.32	65940
2011-04-15	1.32	1.37	1.31	1.37	323028
2011-04-18	1.35	1.38	1.34	1.36	166272
2011-04-19	1.37	1.38	1.34	1.34	204036
2011-04-20	1.35	1.36	1.27	1.36	200904
2011-04-21	1.37	1.37	1.35	1.37	134652
2011-04-25	1.37	1.39	1.35	1.39	224316
2011-04-26	1.39	1.40	1.36	1.40	386676
2011-04-27	1.39	1.40	1.38	1.40	226668
2011-04-28	1.40	1.44	1.40	1.44	375228
2011-04-29	1.44	1.45	1.40	1.44	450816
2011-05-02	1.43	1.43	1.38	1.38	274044
2011-05-03	1.38	1.44	1.38	1.40	394260
2011-05-04	1.40	1.42	1.38	1.38	369144
2011-05-05	1.38	1.40	1.35	1.37	244104
2011-05-06	1.38	1.40	1.36	1.37	256356
2011-05-09	1.36	1.40	1.36	1.40	236088
2011-05-10	1.40	1.43	1.39	1.43	288336
2011-05-11	1.43	1.44	1.42	1.42	239172
2011-05-12	1.42	1.43	1.41	1.43	215880
2011-05-13	1.43	1.43	1.41	1.41	117588
2011-05-16	1.41	1.41	1.36	1.37	252240
2011-05-17	1.36	1.37	1.36	1.36	152544
2011-05-18	1.36	1.38	1.35	1.38	195948
2011-05-19	1.39	1.41	1.38	1.40	208080
2011-05-20	1.39	1.41	1.38	1.39	526848
2011-05-23	1.37	1.37	1.33	1.34	603072
2011-05-24	1.35	1.35	1.32	1.33	230256
2011-05-25	1.32	1.35	1.22	1.35	300504
2011-05-26	1.34	1.36	1.28	1.36	484620
2011-05-27	1.36	1.36	1.34	1.36	400992
2011-05-31	1.37	1.39	1.33	1.39	485940
2011-06-01	1.40	1.46	1.30	1.30	618288
2011-06-02	1.30	1.36	1.30	1.32	410904
2011-06-03	1.30	1.32	1.30	1.31	339804
2011-06-06	1.31	1.34	1.31	1.31	192240
2011-06-07	1.33	1.33	1.30	1.31	147876
2011-06-08	1.30	1.35	1.30	1.34	137268
2011-06-09	1.35	1.38	1.35	1.35	311292
2011-06-10	1.35	1.35	1.33	1.33	272532
2011-06-13	1.34	1.35	1.32	1.32	178476
2011-06-14	1.34	1.37	1.31	1.35	408576
2011-06-15	1.34	1.35	1.33	1.34	173436
2011-06-16	1.34	1.35	1.27	1.30	715452
2011-06-17	1.31	1.31	1.29	1.31	520452
2011-06-20	1.30	1.32	1.28	1.31	207396
2011-06-21	1.33	1.36	1.31	1.35	624432
2011-06-22	1.35	1.35	1.30	1.31	189132
2011-06-23	1.28	1.32	1.28	1.31	508680
2011-06-24	1.32	1.36	1.30	1.34	2250600
2011-06-27	1.34	1.36	1.34	1.36	298380
2011-06-28	1.36	1.37	1.36	1.37	795840
2011-06-29	1.38	1.38	1.36	1.38	332568
2011-06-30	1.39	1.39	1.38	1.38	178164
2011-07-01	1.39	1.40	1.38	1.39	376428
2011-07-05	1.39	1.42	1.39	1.42	345684
2011-07-06	1.42	1.43	1.40	1.43	428136
2011-07-07	1.43	1.45	1.42	1.43	596088
2011-07-08	1.41	1.44	1.39	1.41	448644
2011-07-11	1.40	1.44	1.40	1.43	204576
2011-07-12	1.43	1.45	1.39	1.39	1017144
2011-07-13	1.40	1.42	1.37	1.41	255204
2011-07-14	1.42	1.42	1.41	1.42	642024
2011-07-15	1.42	1.42	1.41	1.41	541164
2011-07-18	1.40	1.41	1.38	1.38	491928
2011-07-19	1.38	1.42	1.38	1.42	292680
2011-07-20	1.42	1.45	1.41	1.44	639000
2011-07-21	1.45	1.47	1.44	1.47	222528
2011-07-22	1.46	1.47	1.45	1.46	565356
2011-07-25	1.44	1.47	1.44	1.45	512772
2011-07-26	1.46	1.47	1.45	1.47	352188
2011-07-27	1.46	1.47	1.42	1.43	392748
2011-07-28	1.43	1.46	1.43	1.45	177000
2011-07-29	1.44	1.45	1.43	1.44	241608
2011-08-01	1.48	1.49	1.45	1.49	616572
2011-08-02	1.47	1.49	1.46	1.46	549888
2011-08-03	1.47	1.49	1.44	1.49	372096
2011-08-04	1.48	1.48	1.40	1.40	688872
2011-08-05	1.45	1.47	1.40	1.42	440124
2011-08-08	1.38	1.42	1.30	1.30	776664
2011-08-09	1.32	1.38	1.19	1.35	611532
2011-08-10	1.31	1.34	1.22	1.22	593136
2011-08-11	1.22	1.32	1.22	1.30	396264
2011-08-12	1.30	1.33	1.26	1.27	327048
2011-08-15	1.30	1.31	1.26	1.31	358644
2011-08-16	1.29	1.33	1.28	1.30	261144
2011-08-17	1.31	1.31	1.28	1.30	255612
2011-08-18	1.26	1.28	1.23	1.24	555408
2011-08-19	1.22	1.25	1.20	1.20	516732
2011-08-22	1.21	1.21	1.18	1.19	296952
2011-08-23	1.22	1.24	1.20	1.24	742872
2011-08-24	1.23	1.30	1.21	1.29	539112
2011-08-25	1.29	1.30	1.20	1.20	1048824
2011-08-26	1.20	1.25	1.20	1.25	109416
2011-08-29	1.26	1.31	1.25	1.31	511152
2011-08-30	1.29	1.36	1.29	1.35	1011792
2011-08-31	1.39	1.50	1.37	1.38	693444
2011-09-01	1.38	1.40	1.33	1.34	434352
2011-09-02	1.25	1.36	1.25	1.33	609108
2011-09-06	1.29	1.33	1.28	1.31	698880
2011-09-07	1.34	1.36	1.30	1.34	716940
2011-09-08	1.33	1.34	1.31	1.32	231876
2011-09-09	1.30	1.32	1.28	1.30	307260
2011-09-12	1.29	1.32	1.29	1.31	644124
2011-09-13	1.32	1.33	1.31	1.33	273516
2011-09-14	1.34	1.35	1.30	1.33	451020
2011-09-15	1.34	1.35	1.33	1.34	117792
2011-09-16	1.34	1.37	1.33	1.36	474300
2011-09-19	1.33	1.35	1.32	1.34	386460
2011-09-20	1.34	1.36	1.31	1.31	137724
2011-09-21	1.31	1.35	1.31	1.31	493284
2011-09-22	1.31	1.34	1.29	1.30	570144
2011-09-23	1.30	1.35	1.30	1.33	636576
2011-09-26	1.34	1.36	1.32	1.36	566244
2011-09-27	1.38	1.40	1.33	1.39	3647148
2011-09-28	1.39	1.42	1.38	1.39	1343892
2011-09-29	1.42	1.44	1.39	1.43	1616304
2011-09-30	1.41	1.43	1.36	1.41	1027848
2011-10-03	1.40	1.42	1.33	1.33	546408
2011-10-04	1.32	1.39	1.31	1.37	520140
2011-10-05	1.38	1.38	1.36	1.38	392016
2011-10-06	1.37	1.39	1.37	1.39	476616
2011-10-07	1.39	1.40	1.35	1.37	807636
2011-10-10	1.39	1.40	1.39	1.40	278544
2011-10-11	1.39	1.42	1.38	1.41	336516
2011-10-12	1.41	1.42	1.41	1.42	432180
2011-10-13	1.41	1.44	1.41	1.44	2845752
2011-10-14	1.44	1.46	1.42	1.45	343152
2011-10-17	1.44	1.45	1.42	1.43	2762280
2011-10-18	1.43	1.48	1.42	1.48	776544
2011-10-19	1.47	1.48	1.43	1.44	431100
2011-10-20	1.44	1.45	1.42	1.43	856824
2011-10-21	1.45	1.46	1.43	1.46	972852
2011-10-24	1.46	1.49	1.46	1.49	414732
2011-10-25	1.48	1.49	1.47	1.48	4105956
2011-10-26	1.49	1.51	1.47	1.51	625248
2011-10-27	1.53	1.58	1.51	1.54	911064
2011-10-28	1.57	1.57	1.54	1.54	706020
2011-10-31	1.53	1.54	1.50	1.52	889680
2011-11-01	1.47	1.51	1.47	1.48	529716
2011-11-02	1.50	1.50	1.48	1.50	407988
2011-11-03	1.52	1.52	1.48	1.51	679320
2011-11-04	1.51	1.51	1.50	1.51	901968
2011-11-07	1.51	1.53	1.49	1.52	615960
2011-11-08	1.52	1.54	1.51	1.54	563376
2011-11-09	1.50	1.53	1.48	1.51	510492
2011-11-10	1.52	1.54	1.50	1.54	390408
2011-11-11	1.54	1.54	1.52	1.54	249660
2011-11-14	1.53	1.53	1.51	1.52	337500
2011-11-15	1.51	1.52	1.49	1.52	233232
2011-11-16	1.50	1.52	1.49	1.49	488364
2011-11-17	1.49	1.51	1.49	1.49	320604
2011-11-18	1.50	1.51	1.49	1.49	224772
2011-11-21	1.47	1.49	1.45	1.47	597204
2011-11-22	1.47	1.49	1.46	1.46	475680
2011-11-23	1.45	1.45	1.39	1.40	479064
2011-11-25	1.39	1.40	1.32	1.34	258288
2011-11-28	1.38	1.41	1.38	1.41	466788
2011-11-29	1.41	1.45	1.38	1.45	410112
2011-11-30	1.45	1.53	1.44	1.53	887124
2011-12-01	1.53	1.58	1.52	1.57	515292
2011-12-02	1.58	1.62	1.58	1.61	530532
2011-12-05	1.64	1.67	1.63	1.67	583608
2011-12-06	1.67	1.71	1.66	1.68	583980
2011-12-07	1.68	1.72	1.66	1.70	531960
2011-12-08	1.70	1.76	1.70	1.72	666960
2011-12-09	1.73	1.78	1.73	1.77	513324
2011-12-12	1.75	1.78	1.74	1.77	292428
2011-12-13	1.79	1.79	1.71	1.72	658704
2011-12-14	1.71	1.72	1.69	1.71	815568
2011-12-15	1.73	1.76	1.71	1.76	478416
2011-12-16	1.76	1.78	1.75	1.78	802956
2011-12-19	1.79	1.80	1.74	1.75	517212
2011-12-20	1.78	1.85	1.78	1.84	468936
2011-12-21	1.83	1.85	1.81	1.85	336048
2011-12-22	1.86	1.86	1.80	1.81	196056
2011-12-23	1.82	1.83	1.81	1.83	150900
2011-12-27	1.83	1.89	1.82	1.89	199524
2011-12-28	1.89	1.89	1.85	1.85	215376
2011-12-29	1.85	1.87	1.83	1.83	212136
2011-12-30	1.84	1.85	1.82	1.84	187620
2012-01-03	1.88	1.88	1.85	1.85	330120
2012-01-04	1.85	1.86	1.83	1.83	206604
2012-01-05	1.83	1.89	1.82	1.88	497868
2012-01-06	1.88	1.89	1.86	1.87	235032
2012-01-09	1.88	1.88	1.86	1.88	518316
2012-01-10	1.88	1.91	1.88	1.91	596736
2012-01-11	1.90	1.92	1.90	1.92	313284
2012-01-12	1.91	1.92	1.88	1.91	267432
2012-01-13	1.90	1.92	1.88	1.91	172428
2012-01-17	1.92	2.02	1.91	1.98	627048
2012-01-18	1.99	2.02	1.98	1.99	416520
2012-01-19	1.99	2.02	1.98	2.01	526812
2012-01-20	2.01	2.06	2.00	2.04	439608
2012-01-23	2.04	2.08	2.04	2.08	275292
2012-01-24	2.07	2.16	2.05	2.12	556104
2012-01-25	2.13	2.18	2.08	2.13	793488
2012-01-26	2.15	2.15	2.10	2.12	360504
2012-01-27	2.12	2.14	2.11	2.13	336792
2012-01-30	2.13	2.14	2.09	2.14	349584
2012-01-31	2.17	2.17	2.11	2.14	351756
2012-02-01	2.17	2.24	2.13	2.23	462516
2012-02-02	2.24	2.28	2.16	2.18	600780
2012-02-03	2.21	2.24	2.05	2.22	534480
2012-02-08	2.25	2.30	2.24	2.30	266292
2012-02-09	2.32	2.34	2.30	2.33	385188
2012-02-10	2.33	2.35	2.31	2.32	414408
2012-02-13	2.34	2.39	2.32	2.38	1165500
2012-02-14	2.38	2.38	2.33	2.38	1060032
2012-02-15	2.41	2.48	2.37	2.39	1718484
2012-02-16	2.39	2.48	2.39	2.42	656568
2012-02-17	2.44	2.46	2.42	2.46	489612
2012-02-21	2.49	2.53	2.42	2.47	652236
2012-02-22	2.49	2.53	2.46	2.47	430464
2012-02-23	2.49	2.55	2.48	2.52	637692
2012-02-24	2.53	2.56	2.49	2.53	440436
2012-02-27	2.53	2.64	2.51	2.61	727152
2012-02-28	2.61	2.65	2.57	2.60	673980
2012-02-29	2.60	2.65	2.56	2.56	672384
2012-03-01	2.58	2.59	2.46	2.51	731748
2012-03-02	2.50	2.50	2.37	2.39	1071408
2012-03-05	2.38	2.38	2.33	2.38	973380
2012-03-06	2.34	2.50	2.33	2.48	635064
2012-03-07	2.50	2.66	2.50	2.65	696720
2012-03-08	2.67	2.68	2.59	2.66	576636
2012-03-09	2.68	2.74	2.66	2.68	995256
2012-03-12	2.70	2.75	2.67	2.72	1169628
2012-03-13	2.79	2.83	2.74	2.79	1601712
2012-03-14	2.80	2.82	2.77	2.78	1204920
2012-03-15	2.77	2.83	2.72	2.80	1265688
2012-03-16	2.80	2.81	2.73	2.73	985932
2012-03-19	2.74	2.74	2.63	2.64	1506396
2012-03-20	2.62	2.66	2.58	2.61	792528
2012-03-21	2.59	2.72	2.59	2.69	607500
2012-03-22	2.67	2.68	2.61	2.63	532080
2012-03-23	2.65	2.70	2.61	2.70	577308
2012-03-26	2.73	2.73	2.61	2.63	1053948
2012-03-27	2.63	2.65	2.60	2.62	683328
2012-03-28	2.62	2.63	2.51	2.54	716316
2012-03-29	2.53	2.58	2.47	2.58	738336
2012-03-30	2.59	2.59	2.52	2.56	656700
2012-04-02	2.56	2.64	2.55	2.63	735108
2012-04-03	2.63	2.67	2.62	2.65	765420
2012-04-04	2.63	2.65	2.56	2.59	848268
2012-04-05	2.58	2.58	2.51	2.56	1024764
2012-04-09	2.54	2.54	2.49	2.50	645816
2012-04-10	2.50	2.52	2.33	2.37	1362024
2012-04-11	2.39	2.52	2.36	2.51	1157424
2012-04-12	2.52	2.53	2.45	2.51	816552
2012-04-13	2.50	2.52	2.47	2.49	365880
2012-04-16	2.50	2.53	2.48	2.49	579924
2012-04-17	2.50	2.51	2.46	2.46	472404
2012-04-18	2.44	2.44	2.37	2.38	871956
2012-04-19	2.38	2.40	2.34	2.36	639720
2012-04-20	2.38	2.39	2.35	2.37	422808
2012-04-23	2.34	2.34	2.25	2.27	927048
2012-04-24	2.27	2.29	2.24	2.27	394764
2012-04-25	2.30	2.31	2.26	2.28	272616
2012-04-26	2.28	2.29	2.24	2.28	303888
2012-04-27	2.29	2.34	2.27	2.33	551484
2012-04-30	2.32	2.34	2.30	2.31	398676
2012-05-01	2.31	2.34	2.26	2.26	428976
2012-05-02	2.25	2.28	2.20	2.25	576192
2012-05-03	2.24	2.24	2.14	2.18	755532
2012-05-04	2.16	2.16	2.05	2.06	621420
2012-05-07	2.05	2.05	1.95	1.98	848568
2012-05-08	1.96	1.96	1.84	1.90	762144
2012-05-09	1.87	1.94	1.85	1.92	592608
2012-05-10	1.93	1.94	1.85	1.89	604908
2012-05-11	1.88	1.90	1.87	1.89	397740
2012-05-14	1.86	1.87	1.77	1.79	1004388
2012-05-15	1.80	1.82	1.77	1.79	435324
2012-05-16	1.79	1.83	1.78	1.79	429264
2012-05-17	1.79	1.79	1.70	1.71	675456
2012-05-18	1.71	1.71	1.67	1.67	410412
2012-05-21	1.67	1.69	1.65	1.68	531276
2012-05-22	1.69	1.73	1.60	1.61	731796
2012-05-23	1.60	1.60	1.53	1.57	564276
2012-05-24	1.57	1.62	1.57	1.61	585180
2012-05-25	1.62	1.64	1.60	1.63	460932
2012-05-29	1.64	1.66	1.64	1.66	426912
2012-05-30	1.63	1.63	1.54	1.56	1551156
2012-05-31	1.55	1.57	1.51	1.54	1072956
2012-06-01	1.49	1.50	1.45	1.48	977904
2012-06-04	1.48	1.49	1.45	1.49	507504
2012-06-05	1.47	1.48	1.45	1.47	520452
2012-06-06	1.49	1.53	1.48	1.53	530688
2012-06-07	1.56	1.58	1.51	1.52	647796
2012-06-08	1.53	1.55	1.51	1.53	246012
2012-06-11	1.54	1.55	1.44	1.44	583416
2012-06-12	1.45	1.49	1.45	1.47	423576
2012-06-13	1.46	1.46	1.42	1.45	1278600
2012-06-14	1.46	1.54	1.44	1.54	566040
2012-06-15	1.54	1.55	1.52	1.54	838524
2012-06-18	1.54	1.58	1.53	1.57	614484
2012-06-19	1.58	1.62	1.56	1.61	1130280
2012-06-20	1.62	1.62	1.57	1.58	314508
2012-06-21	1.57	1.58	1.53	1.55	511776
2012-06-22	1.55	1.66	1.54	1.65	2080092
2012-06-25	1.63	1.64	1.59	1.63	683916
2012-06-26	1.64	1.65	1.59	1.61	307296
2012-06-27	1.61	1.61	1.55	1.56	353112
2012-06-28	1.54	1.64	1.54	1.56	1378308
2012-06-29	1.60	1.64	1.59	1.63	397572
2012-07-02	1.64	1.65	1.58	1.61	732120
2012-07-03	1.60	1.62	1.58	1.62	182004
2012-07-05	1.60	1.64	1.60	1.63	295572
2012-07-06	1.61	1.64	1.60	1.63	269004
2012-07-09	1.63	1.64	1.61	1.64	469824
2012-07-10	1.64	1.64	1.60	1.60	583752
2012-07-11	1.62	1.62	1.54	1.54	375180
2012-07-12	1.54	1.61	1.53	1.58	648312
2012-07-13	1.59	1.59	1.55	1.56	287376
2012-07-16	1.56	1.58	1.54	1.56	177180
2012-07-17	1.57	1.60	1.56	1.57	429900
2012-07-18	1.57	1.59	1.56	1.57	257232
2012-07-19	1.57	1.57	1.53	1.53	281364
2012-07-20	1.53	1.55	1.52	1.53	283488
2012-07-23	1.50	1.53	1.49	1.51	304152
2012-07-24	1.51	1.52	1.47	1.48	470832
2012-07-25	1.49	1.50	1.46	1.47	226704
2012-07-26	1.49	1.49	1.35	1.36	506508
2012-07-27	1.36	1.43	1.36	1.43	631668
2012-07-30	1.43	1.48	1.43	1.47	303768
2012-07-31	1.47	1.48	1.46	1.47	219696
2012-08-01	1.47	1.51	1.46	1.46	410208
2012-08-02	1.45	1.50	1.45	1.48	295752
2012-08-03	1.49	1.50	1.46	1.48	250392
2012-08-06	1.49	1.52	1.48	1.52	177720
2012-08-07	1.52	1.57	1.52	1.56	205752
2012-08-08	1.55	1.56	1.51	1.53	347196
2012-08-09	1.54	1.56	1.54	1.55	144408
2012-08-10	1.55	1.55	1.53	1.53	217740
2012-08-13	1.53	1.57	1.53	1.55	153204
2012-08-14	1.56	1.57	1.55	1.55	59880
2012-08-15	1.55	1.58	1.55	1.58	89856
2012-08-16	1.58	1.62	1.58	1.61	103908
2012-08-17	1.61	1.61	1.58	1.60	303336
2012-08-20	1.60	1.63	1.60	1.62	148908
2012-08-21	1.63	1.63	1.55	1.55	309876
2012-08-22	1.56	1.56	1.48	1.48	310056
2012-08-23	1.49	1.51	1.48	1.48	282096
2012-08-24	1.48	1.50	1.48	1.50	130788
2012-08-27	1.50	1.51	1.48	1.48	271008
2012-08-28	1.48	1.57	1.48	1.55	241776
2012-08-29	1.55	1.55	1.48	1.49	643356
2012-08-30	1.48	1.55	1.43	1.45	627204
2012-08-31	1.46	1.48	1.45	1.45	237480
2012-09-04	1.46	1.49	1.46	1.48	203700
2012-09-05	1.48	1.53	1.47	1.47	413832
2012-09-06	1.49	1.51	1.48	1.51	149784
2012-09-07	1.50	1.55	1.48	1.53	123264
2012-09-10	1.53	1.53	1.49	1.49	224196
2012-09-11	1.49	1.51	1.47	1.48	238416
2012-09-12	1.47	1.50	1.47	1.48	230184
2012-09-13	1.47	1.51	1.47	1.50	226176
2012-09-14	1.50	1.51	1.48	1.51	201108
2012-09-17	1.51	1.52	1.50	1.52	182772
2012-09-18	1.52	1.54	1.49	1.50	299496
2012-09-19	1.50	1.51	1.49	1.49	300012
2012-09-20	1.49	1.50	1.47	1.47	312108
2012-09-21	1.49	1.51	1.47	1.49	778980
2012-09-24	1.49	1.51	1.49	1.51	95316
2012-09-25	1.52	1.56	1.52	1.55	233148
2012-09-26	1.56	1.63	1.56	1.60	441984
2012-09-27	1.62	1.62	1.54	1.56	387780
2012-09-28	1.54	1.55	1.50	1.50	253908
2012-10-01	1.50	1.51	1.48	1.49	148680
2012-10-02	1.49	1.51	1.48	1.50	147636
2012-10-03	1.51	1.53	1.50	1.51	148344
2012-10-04	1.50	1.54	1.50	1.54	128280
2012-10-05	1.54	1.55	1.51	1.52	172764
2012-10-08	1.50	1.54	1.50	1.53	62304
2012-10-09	1.54	1.54	1.51	1.52	79224
2012-10-10	1.52	1.53	1.48	1.49	82932
2012-10-11	1.50	1.50	1.48	1.50	186420
2012-10-12	1.50	1.50	1.48	1.49	133152
2012-10-15	1.49	1.50	1.48	1.50	104016
2012-10-16	1.52	1.53	1.48	1.48	304860
2012-10-17	1.48	1.50	1.48	1.49	139692
2012-10-18	1.50	1.51	1.48	1.48	165444
2012-10-19	1.48	1.53	1.48	1.48	241464
2012-10-22	1.49	1.49	1.47	1.48	173232
2012-10-23	1.48	1.48	1.46	1.46	266436
2012-10-24	1.46	1.47	1.44	1.44	326880
2012-10-25	1.44	1.47	1.44	1.47	138744
2012-10-26	1.48	1.50	1.46	1.49	170052
2012-10-31	1.50	1.50	1.46	1.47	196500
2012-11-01	1.48	1.48	1.44	1.45	209976
2012-11-02	1.46	1.48	1.44	1.45	225000
2012-11-05	1.45	1.47	1.45	1.46	249756
2012-11-06	1.46	1.48	1.44	1.46	177096
2012-11-07	1.46	1.46	1.40	1.40	197364
2012-11-08	1.40	1.42	1.38	1.38	229704
2012-11-09	1.38	1.41	1.38	1.38	109380
2012-11-12	1.39	1.40	1.38	1.38	53748
2012-11-13	1.38	1.38	1.35	1.35	168060
2012-11-14	1.35	1.35	1.22	1.22	415692
2012-11-15	1.22	1.24	1.20	1.22	241800
2012-11-16	1.21	1.25	1.21	1.24	259812
2012-11-19	1.25	1.30	1.25	1.30	192492
2012-11-20	1.30	1.36	1.30	1.35	252384
2012-11-21	1.36	1.38	1.35	1.37	112944
2012-11-23	1.37	1.40	1.36	1.39	106980
2012-11-26	1.39	1.42	1.39	1.42	176772
2012-11-27	1.42	1.45	1.42	1.44	130872
2012-11-28	1.44	1.45	1.42	1.45	77184
2012-11-29	1.46	1.49	1.44	1.49	139500
2012-11-30	1.50	1.58	1.48	1.57	391476
2012-12-03	1.58	1.58	1.50	1.53	166404
2012-12-04	1.52	1.55	1.52	1.54	82452
2012-12-05	1.54	1.54	1.52	1.54	136980
2012-12-06	1.52	1.53	1.47	1.50	315912
2012-12-07	1.48	1.49	1.47	1.48	112704
2012-12-10	1.48	1.52	1.48	1.52	189468
2012-12-11	1.52	1.52	1.50	1.52	175524
2012-12-12	1.53	1.57	1.52	1.54	244332
2012-12-13	1.52	1.52	1.50	1.50	118560
2012-12-14	1.50	1.53	1.50	1.51	114060
2012-12-17	1.51	1.55	1.50	1.54	154656
2012-12-18	1.54	1.58	1.54	1.58	160560
2012-12-19	1.58	1.61	1.57	1.59	214848
2012-12-20	1.59	1.60	1.57	1.58	246804
2012-12-21	1.58	1.60	1.57	1.58	655740
2012-12-24	1.58	1.59	1.58	1.58	59292
2012-12-26	1.59	1.59	1.57	1.58	105540
2012-12-27	1.58	1.59	1.55	1.58	182640
2012-12-28	1.57	1.60	1.56	1.58	184776
2012-12-31	1.57	1.61	1.57	1.61	273612
2013-01-02	1.65	1.67	1.60	1.65	904896
2013-01-03	1.66	1.67	1.63	1.63	289860
2013-01-04	1.64	1.74	1.64	1.71	254868
2013-01-07	1.71	1.78	1.70	1.70	459960
2013-01-08	1.70	1.73	1.70	1.72	313440
2013-01-09	1.74	1.76	1.73	1.74	166704
2013-01-10	1.74	1.78	1.74	1.77	163560
2013-01-11	1.78	1.80	1.78	1.79	207576
2013-01-14	1.80	1.81	1.79	1.81	278364
2013-01-15	1.81	1.82	1.79	1.82	338196
2013-01-16	1.80	1.82	1.79	1.80	251148
2013-01-17	1.80	1.80	1.77	1.79	168936
2013-01-18	1.78	1.78	1.75	1.77	225360
2013-01-22	1.77	1.78	1.75	1.77	151380
2013-01-23	1.78	1.79	1.77	1.77	191292
2013-01-24	1.78	1.78	1.76	1.77	182340
2013-01-25	1.78	1.78	1.77	1.77	129732
2013-01-28	1.78	1.80	1.78	1.80	466800
2013-01-29	1.80	1.83	1.80	1.83	447924
2013-01-30	1.83	1.83	1.82	1.82	432996
2013-01-31	1.82	1.83	1.81	1.82	400128
2013-02-01	1.83	1.85	1.81	1.82	1528224
2013-02-04	1.83	1.92	1.82	1.92	869664
2013-02-05	1.91	1.98	1.91	1.97	356484
2013-02-06	1.92	1.94	1.82	1.92	606204
2013-02-07	1.93	2.01	1.93	2.00	224040
2013-02-08	2.01	2.04	2.00	2.04	219720
2013-02-11	2.03	2.06	2.03	2.05	420660
2013-02-12	2.05	2.08	2.02	2.06	303360
2013-02-13	2.08	2.09	2.04	2.07	347412
2013-02-14	2.06	2.08	2.05	2.05	249336
2013-02-15	2.07	2.08	2.05	2.07	424596
2013-02-19	2.11	2.11	2.06	2.07	222612
2013-02-20	2.07	2.07	2.01	2.01	263556
2013-02-21	2.01	2.01	1.89	1.90	336492
2013-02-22	1.92	1.97	1.90	1.95	236244
2013-02-25	1.97	1.97	1.81	1.82	337560
2013-02-26	1.83	1.89	1.83	1.87	267720
2013-02-27	1.87	1.98	1.87	1.91	282624
2013-02-28	1.91	1.95	1.90	1.93	422964
2013-03-01	1.90	1.92	1.86	1.86	95004
2013-03-04	1.86	1.88	1.83	1.85	224988
2013-03-05	1.85	1.85	1.77	1.78	428052
2013-03-06	1.80	1.81	1.77	1.78	111420
2013-03-07	1.77	1.79	1.67	1.68	431196
2013-03-08	1.68	1.71	1.63	1.70	493032
2013-03-11	1.70	1.75	1.66	1.75	414204
2013-03-12	1.77	1.80	1.76	1.80	489168
2013-03-13	1.80	1.91	1.79	1.89	382140
2013-03-14	1.89	1.91	1.87	1.90	238968
2013-03-15	1.92	1.96	1.90	1.93	639024
2013-03-18	1.92	1.94	1.89	1.90	873924
2013-03-19	1.92	1.99	1.90	1.92	376908
2013-03-20	1.92	2.04	1.92	2.02	169668
2013-03-21	2.04	2.04	1.96	1.98	261132
2013-03-22	2.00	2.00	1.96	1.97	220296
2013-03-25	1.99	2.00	1.97	1.98	91908
2013-03-26	2.00	2.03	2.00	2.02	89148
2013-03-27	2.00	2.02	1.97	1.97	186924
2013-03-28	1.96	1.96	1.83	1.84	427452
2013-04-01	1.83	1.84	1.72	1.74	413568
2013-04-02	1.73	1.75	1.64	1.66	326772
2013-04-03	1.66	1.66	1.59	1.59	156276
2013-04-04	1.59	1.60	1.55	1.57	312612
2013-04-05	1.57	1.57	1.55	1.55	209112
2013-04-08	1.55	1.58	1.54	1.57	236544
2013-04-09	1.57	1.63	1.57	1.59	449496
2013-04-10	1.59	1.62	1.58	1.62	265968
2013-04-11	1.60	1.66	1.60	1.63	360324
2013-04-12	1.63	1.64	1.62	1.63	131808
2013-04-15	1.62	1.62	1.47	1.48	548052
2013-04-16	1.51	1.53	1.48	1.52	338712
2013-04-17	1.51	1.51	1.43	1.46	393216
2013-04-18	1.48	1.48	1.43	1.46	521628
2013-04-19	1.47	1.48	1.45	1.48	207288
2013-04-22	1.48	1.48	1.46	1.47	210432
2013-04-23	1.48	1.56	1.48	1.56	184536
2013-04-24	1.56	1.60	1.56	1.59	388500
2013-04-25	1.61	1.64	1.60	1.60	216420
2013-04-26	1.60	1.60	1.55	1.55	476484
2013-04-29	1.57	1.57	1.55	1.56	164100
2013-04-30	1.55	1.57	1.54	1.56	326928
2013-05-01	1.57	1.57	1.54	1.55	518472
2013-05-02	1.55	1.57	1.54	1.54	417792
2013-05-03	1.56	1.59	1.55	1.58	303192
2013-05-06	1.58	1.58	1.56	1.58	138864
2013-05-07	1.58	1.69	1.58	1.68	357708
2013-05-08	1.68	1.72	1.66	1.71	268812
2013-05-09	1.70	1.71	1.69	1.71	145728
2013-05-10	1.72	1.72	1.67	1.67	108960
2013-05-13	1.67	1.68	1.65	1.67	109380
2013-05-14	1.66	1.69	1.63	1.69	189132
2013-05-15	1.67	1.72	1.63	1.72	221520
2013-05-16	1.70	1.70	1.57	1.59	385968
2013-05-17	1.61	1.66	1.60	1.65	292944
2013-05-20	1.63	1.74	1.62	1.73	434388
2013-05-21	1.73	1.84	1.72	1.82	353088
2013-05-22	1.93	2.21	1.90	2.05	920364
2013-05-23	2.03	2.13	1.96	2.12	768132
2013-05-24	2.13	2.31	2.13	2.30	744996
2013-05-28	2.30	2.58	2.30	2.48	1828644
2013-05-29	2.46	2.55	2.44	2.48	614040
2013-05-30	2.44	2.53	2.44	2.49	523656
2013-05-31	2.50	2.50	2.32	2.33	664092
2013-06-03	2.29	2.48	2.27	2.46	1034868
2013-06-04	2.49	2.53	2.42	2.47	363876
2013-06-05	2.44	2.51	2.41	2.41	471300
2013-06-06	2.44	2.48	2.41	2.46	197412
2013-06-07	2.49	2.52	2.43	2.44	840960
2013-06-10	2.44	2.62	2.44	2.61	781992
2013-06-11	2.56	2.72	2.56	2.69	743172
2013-06-12	2.68	2.70	2.55	2.57	463680
2013-06-13	2.50	2.57	2.40	2.56	582060
2013-06-14	2.55	2.55	2.40	2.52	408000
2013-06-17	2.57	2.70	2.55	2.69	815124
2013-06-18	2.71	2.85	2.69	2.83	563592
2013-06-19	2.83	2.92	2.80	2.88	818076
2013-06-20	2.85	2.86	2.69	2.71	478788
2013-06-21	2.73	2.76	2.57	2.70	880224
2013-06-24	2.59	2.60	2.35	2.47	923196
2013-06-25	2.47	2.56	2.45	2.46	435048
2013-06-26	2.49	2.50	2.46	2.47	324144
2013-06-27	2.48	2.63	2.42	2.58	467352
2013-06-28	2.57	2.65	2.39	2.40	1644600
2013-07-01	2.42	2.71	2.42	2.67	646236
2013-07-02	2.71	2.89	2.68	2.87	1327068
2013-07-03	2.85	3.05	2.79	2.99	515328
2013-07-05	3.08	3.21	2.99	3.15	581628
2013-07-08	3.15	3.21	3.07	3.10	649452
2013-07-09	3.19	3.19	3.04	3.13	560340
2013-07-10	3.16	3.17	3.06	3.06	350292
2013-07-11	3.06	3.14	2.99	3.04	476652
2013-07-12	3.03	3.07	2.94	3.00	297216
2013-07-15	3.00	3.23	3.00	3.23	516276
2013-07-16	3.24	3.24	3.02	3.04	666264
2013-07-17	3.08	3.23	3.04	3.20	741180
2013-07-18	3.22	3.35	3.21	3.31	919212
2013-07-19	3.31	3.42	3.26	3.29	490044
2013-07-22	3.22	3.25	3.15	3.25	539664
2013-07-23	3.22	3.27	3.01	3.07	821880
2013-07-24	3.03	3.05	2.90	2.98	606780
2013-07-25	2.97	3.13	2.97	3.07	700536
2013-07-26	3.00	3.10	3.00	3.06	709308
2013-07-29	3.06	3.14	3.06	3.07	500448
2013-07-30	3.10	3.10	3.06	3.08	539700
2013-07-31	3.08	3.12	3.03	3.03	409848
2013-08-01	3.08	3.10	2.96	2.98	646056
2013-08-02	3.01	3.08	2.86	3.07	580632
2013-08-05	3.07	3.08	2.94	3.03	392292
2013-08-06	3.05	3.05	2.72	2.82	1119792
2013-08-07	2.81	2.83	2.77	2.81	523020
2013-08-08	2.86	2.88	2.79	2.86	278328
2013-08-09	2.87	2.93	2.71	2.83	461832
2013-08-12	2.83	2.83	2.74	2.79	381372
2013-08-13	2.83	2.87	2.76	2.82	623424
2013-08-14	2.84	2.87	2.67	2.69	403260
2013-08-15	2.66	2.77	2.55	2.65	491472
2013-08-16	2.64	2.72	2.52	2.55	607428
2013-08-19	2.62	2.68	2.57	2.57	360024
2013-08-20	2.60	2.60	2.50	2.57	342708
2013-08-21	2.53	2.66	2.51	2.59	274500
2013-08-22	2.59	2.63	2.53	2.59	451800
2013-08-23	2.62	2.62	2.56	2.59	135216
2013-08-26	2.59	2.67	2.54	2.61	636744
2013-08-27	2.60	2.66	2.60	2.63	815652
2013-08-28	2.65	2.66	2.60	2.63	441348
2013-08-29	2.63	2.66	2.61	2.65	137628
2013-08-30	2.65	2.66	2.46	2.46	403908
2013-09-03	2.57	2.58	2.51	2.57	417372
2013-09-04	2.59	2.95	2.55	2.57	1306812
2013-09-05	2.58	2.58	2.35	2.35	646728
2013-09-06	2.35	2.36	2.22	2.34	1034844
2013-09-09	2.37	2.48	2.34	2.42	775824
2013-09-10	2.44	2.44	2.31	2.38	594852
2013-09-11	2.38	2.60	2.37	2.55	588024
2013-09-12	2.58	2.58	2.44	2.45	235968
2013-09-13	2.47	2.48	2.40	2.45	199764
2013-09-16	2.46	2.53	2.27	2.48	604860
2013-09-17	2.46	2.56	2.45	2.48	686340
2013-09-18	2.48	2.62	2.46	2.61	512436
2013-09-19	2.64	2.64	2.54	2.56	255960
2013-09-20	2.59	2.70	2.56	2.61	634524
2013-09-23	2.65	2.65	2.48	2.59	403068
2013-09-24	2.57	2.58	2.47	2.53	1443600
2013-09-25	2.51	2.62	2.49	2.59	759984
2013-09-26	2.59	2.68	2.46	2.54	1110972
2013-09-27	2.56	2.69	2.54	2.63	480264
2013-09-30	2.63	2.68	2.53	2.56	988572
2013-10-01	2.54	2.57	2.50	2.56	349608
2013-10-02	2.54	2.57	2.50	2.53	371352
2013-10-03	2.51	2.52	2.40	2.44	343980
2013-10-04	2.44	2.50	2.41	2.47	125784
2013-10-07	2.47	2.47	2.39	2.43	446520
2013-10-08	2.42	2.47	2.37	2.42	828024
2013-10-09	2.41	2.43	2.37	2.41	439224
2013-10-10	2.42	2.50	2.42	2.46	923580
2013-10-11	2.46	2.48	2.37	2.43	655668
2013-10-14	2.42	2.52	2.38	2.51	311880
2013-10-15	2.51	2.53	2.44	2.47	438132
2013-10-16	2.50	2.60	2.47	2.58	540672
2013-10-17	2.58	2.65	2.56	2.64	376704
2013-10-18	2.66	2.66	2.57	2.66	483060
2013-10-21	2.64	2.72	2.62	2.72	816768
2013-10-22	2.74	2.74	2.60	2.68	737388
2013-10-23	2.68	2.74	2.60	2.66	249984
2013-10-24	2.65	2.69	2.62	2.66	164220
2013-10-25	2.68	2.68	2.48	2.50	351792
2013-10-28	2.52	2.52	2.39	2.49	326196
2013-10-29	2.48	2.54	2.46	2.49	219360
2013-10-30	2.47	2.49	2.43	2.48	177000
2013-10-31	2.46	2.49	2.39	2.40	504564
2013-11-01	2.40	2.49	2.37	2.48	711588
2013-11-04	2.46	2.54	2.35	2.47	318756
2013-11-05	2.45	2.52	2.45	2.51	232104
2013-11-06	2.53	2.53	2.40	2.44	220824
2013-11-07	2.38	2.48	2.38	2.40	258324
2013-11-08	2.40	2.51	2.38	2.44	366996
2013-11-11	2.42	2.46	2.40	2.42	454632
2013-11-12	2.42	2.46	2.40	2.42	337128
2013-11-13	2.42	2.53	2.42	2.52	197916
2013-11-14	2.51	2.51	2.41	2.45	128364
2013-11-15	2.43	2.51	2.40	2.50	206568
2013-11-18	2.49	2.56	2.45	2.52	990600
2013-11-19	2.51	2.55	2.44	2.45	338964
2013-11-20	2.45	2.46	2.40	2.42	301368
2013-11-21	2.47	2.58	2.45	2.58	218808
2013-11-22	2.58	2.58	2.54	2.56	269472
2013-11-25	2.57	2.58	2.53	2.57	173964
2013-11-26	2.56	2.58	2.55	2.58	326952
2013-11-27	2.58	2.71	2.58	2.68	346812
2013-11-29	2.71	2.75	2.68	2.73	173988
2013-12-02	2.73	2.73	2.54	2.55	417252
2013-12-03	2.69	3.22	2.67	3.12	1028292
2013-12-04	3.12	3.31	3.06	3.23	516492
2013-12-05	3.22	3.24	3.10	3.13	316572
2013-12-06	3.14	3.22	3.14	3.20	366312
2013-12-09	3.32	3.49	3.26	3.46	786216
2013-12-10	3.46	3.64	3.31	3.33	967968
2013-12-11	3.36	3.51	3.30	3.45	968244
2013-12-12	3.45	3.59	3.28	3.47	702624
2013-12-13	3.51	3.65	3.47	3.56	549504
2013-12-16	3.56	4.00	3.56	3.83	1395204
2013-12-17	3.87	3.90	3.79	3.81	608748
2013-12-18	3.84	3.91	3.79	3.90	448452
2013-12-19	3.94	3.95	3.75	3.77	796440
2013-12-20	3.70	3.91	3.61	3.86	1164552
2013-12-23	3.98	4.16	3.94	3.98	900084
2013-12-24	3.94	4.03	3.83	3.86	829200
2013-12-26	3.82	3.88	3.75	3.82	858108
2013-12-27	3.80	3.88	3.78	3.80	530700
2013-12-30	3.80	3.81	3.75	3.79	531348
2013-12-31	3.75	3.80	3.71	3.73	356724
2014-01-02	3.71	3.74	3.58	3.64	824700
2014-01-03	3.63	3.66	3.47	3.48	1039992
2014-01-06	3.48	3.49	3.35	3.45	985140
2014-01-07	3.45	3.58	3.38	3.44	2084592
2014-01-08	3.44	3.48	3.35	3.46	1096680
2014-01-09	3.47	3.50	3.36	3.44	1090800
2014-01-10	3.47	3.47	3.38	3.45	770244
2014-01-13	3.31	3.42	3.21	3.30	968244
2014-01-14	3.33	3.44	3.27	3.36	1487232
2014-01-15	3.38	3.41	3.34	3.39	695472
2014-01-16	3.41	3.51	3.38	3.44	636264
2014-01-17	3.44	3.63	3.40	3.56	1042524
2014-01-21	3.56	3.63	3.53	3.56	1208460
2014-01-22	3.55	3.62	3.52	3.59	601248
2014-01-23	3.58	3.64	3.36	3.46	625548
2014-01-24	3.43	3.43	3.17	3.24	888264
2014-01-27	3.19	3.42	3.19	3.34	1450020
2014-01-28	3.58	3.67	3.42	3.61	1495008
2014-01-29	3.59	3.61	3.44	3.46	598572
2014-01-30	3.52	3.66	3.42	3.63	690252
2014-01-31	3.55	3.56	3.38	3.41	786276
2014-02-03	3.34	3.38	3.11	3.23	1238208
2014-02-04	3.26	3.30	3.16	3.19	1144908
2014-02-05	3.19	3.60	3.19	3.49	1694520
2014-02-06	3.50	3.53	3.34	3.42	937716
2014-02-07	3.45	3.52	3.38	3.47	461256
2014-02-10	3.52	3.62	3.49	3.52	978720
2014-02-11	3.51	3.58	3.47	3.52	889884
2014-02-12	3.52	3.58	3.39	3.42	621384
2014-02-13	3.39	3.47	3.29	3.40	960768
2014-02-14	3.39	3.50	3.32	3.47	1111692
2014-02-18	3.43	3.55	3.42	3.54	987828
2014-02-19	3.54	3.56	3.44	3.47	551640
2014-02-20	3.49	3.56	3.46	3.54	262416
2014-02-21	3.54	3.56	3.45	3.51	390060
2014-02-24	3.50	3.53	3.42	3.49	480660
2014-02-25	3.50	3.71	3.50	3.65	599916
2014-02-26	3.67	3.74	3.62	3.72	506592
2014-02-27	3.73	4.13	3.73	3.98	971040
2014-02-28	4.00	4.08	3.91	3.97	773400
2014-03-03	3.94	4.12	3.90	4.08	1013748
2014-03-04	4.21	4.54	4.21	4.40	1496340
2014-03-05	4.37	4.40	4.32	4.35	671712
2014-03-06	4.36	4.47	4.30	4.33	480552
2014-03-07	4.36	4.39	4.23	4.29	485808
2014-03-10	4.27	4.34	4.24	4.28	273624
2014-03-11	4.29	4.36	4.23	4.28	741312
2014-03-12	4.27	4.33	4.22	4.26	206748
2014-03-13	4.27	4.36	4.14	4.22	422268
2014-03-14	4.21	4.35	4.21	4.32	499956
2014-03-17	4.36	4.58	4.26	4.33	871452
2014-03-18	4.35	4.50	4.29	4.47	694524
2014-03-19	4.49	4.75	4.45	4.65	851124
2014-03-20	4.65	4.78	4.54	4.59	701376
2014-03-21	4.62	4.71	4.58	4.63	1043136
2014-03-24	4.67	4.86	4.55	4.83	2267436
2014-03-25	4.86	5.13	4.78	4.93	2797308
2014-03-26	5.15	5.27	4.35	4.54	4539204
2014-03-27	4.54	4.72	4.26	4.63	1693704
2014-03-28	4.63	4.85	4.63	4.75	844572
2014-03-31	4.82	4.99	4.72	4.75	3409500
2014-04-01	4.76	4.82	4.71	4.78	1984584
2014-04-02	4.79	4.89	4.74	4.79	2220060
2014-04-03	4.79	4.83	4.57	4.74	2113296
2014-04-04	4.74	4.81	4.53	4.62	2364936
2014-04-07	4.63	4.73	4.53	4.60	1175856
2014-04-08	4.61	4.88	4.54	4.83	1377276
2014-04-09	4.84	4.93	4.82	4.86	1678692
2014-04-10	4.86	4.96	4.80	4.88	800928
2014-04-11	4.87	5.02	4.82	4.95	1361088
2014-04-14	5.00	5.09	4.86	4.96	2361072
2014-04-15	4.98	5.04	4.90	5.00	1279560
2014-04-16	5.05	5.08	5.00	5.01	2046156
2014-04-17	5.04	5.28	5.03	5.20	2104188
2014-04-21	5.21	5.49	5.21	5.46	2271120
2014-04-22	5.49	5.70	5.47	5.49	3252168
2014-04-23	5.51	5.57	5.42	5.47	1194216
2014-04-24	5.51	5.64	5.44	5.58	2526612
2014-04-25	5.57	5.57	5.34	5.41	1075152
2014-04-28	5.41	5.55	5.29	5.40	1669860
2014-04-29	5.41	5.50	5.31	5.33	1033416
2014-04-30	5.35	5.46	5.27	5.45	1279908
2014-05-01	5.46	5.52	5.26	5.28	1805880
2014-05-02	5.32	5.38	5.19	5.32	1744440
2014-05-05	5.30	5.49	5.24	5.41	1941048
2014-05-06	5.40	5.54	5.34	5.35	1680024
2014-05-07	5.35	5.36	5.02	5.11	1875816
2014-05-08	5.12	5.24	5.00	5.01	1248192
2014-05-09	4.99	5.10	4.92	5.01	1019292
2014-05-12	5.02	5.17	4.99	5.09	1050312
2014-05-13	5.09	5.17	4.97	5.04	866040
2014-05-14	5.04	5.10	4.83	4.92	1130820
2014-05-15	4.88	4.88	4.72	4.81	1053696
2014-05-16	4.80	4.91	4.72	4.88	678156
2014-05-19	4.83	4.98	4.79	4.87	1081548
2014-05-20	4.88	4.89	4.73	4.78	1361280
2014-05-21	4.82	4.94	4.75	4.89	698796
2014-05-22	4.89	5.05	4.89	4.99	1061892
2014-05-23	4.99	5.09	4.88	5.08	1196592
2014-05-27	5.08	5.28	5.08	5.21	1888788
2014-05-28	5.35	5.81	5.35	5.75	2456916
2014-05-29	5.75	6.09	5.75	5.98	2315808
2014-05-30	5.98	6.11	5.78	5.79	3537384
2014-06-02	5.85	6.07	5.82	6.02	2716116
2014-06-03	6.01	6.17	5.97	6.14	1846668
2014-06-04	6.14	6.19	5.96	6.14	1689924
2014-06-05	6.13	6.17	5.98	6.15	966768
2014-06-06	6.18	6.19	6.10	6.13	1064880
2014-06-09	6.10	6.29	6.03	6.25	985872
2014-06-10	6.25	6.29	6.15	6.25	746292
2014-06-11	6.23	6.27	6.10	6.22	736656
2014-06-12	6.25	6.28	6.17	6.26	902808
2014-06-13	6.29	6.47	6.20	6.40	2019096
2014-06-16	6.40	6.52	6.36	6.38	1545576
2014-06-17	6.36	6.51	6.34	6.46	1470000
2014-06-18	6.43	6.53	6.35	6.47	2339460
2014-06-19	6.48	6.52	6.34	6.43	1070496
2014-06-20	6.43	6.74	6.30	6.62	2616672
2014-06-23	6.62	6.62	6.33	6.37	1575060
2014-06-24	6.34	6.39	6.13	6.15	1590900
2014-06-25	6.11	6.17	6.05	6.13	1022808
2014-06-26	6.13	6.17	5.97	6.05	781020
2014-06-27	6.02	6.09	5.88	5.94	2551596
2014-06-30	5.91	6.14	5.90	6.11	1684908
2014-07-01	6.11	6.38	6.11	6.36	1758720
2014-07-02	6.38	6.49	6.17	6.20	2390280
2014-07-03	6.23	6.47	6.19	6.43	817896
2014-07-07	6.46	6.64	6.36	6.50	2290296
2014-07-08	6.48	6.53	6.34	6.44	1736208
2014-07-09	6.48	6.65	6.45	6.58	1630848
2014-07-10	6.44	6.55	6.34	6.54	2303892
2014-07-11	6.50	6.63	6.49	6.52	891924
2014-07-14	6.61	6.99	6.61	6.97	2757600
2014-07-15	7.03	7.20	6.92	6.98	1736472
2014-07-16	6.99	7.11	6.88	7.07	1336608
2014-07-17	7.01	7.05	6.83	6.86	1332444
2014-07-18	6.86	7.09	6.86	7.05	1672248
2014-07-21	7.16	7.28	7.05	7.20	2577600
2014-07-22	7.31	7.38	7.24	7.37	2286768
2014-07-23	7.43	7.44	7.33	7.42	1625052
2014-07-24	7.43	7.52	7.17	7.17	1714080
2014-07-25	7.15	7.27	6.97	7.24	2099472
2014-07-28	7.28	7.46	7.09	7.42	2777076
2014-07-29	7.46	7.56	7.25	7.31	2272800
2014-07-30	7.34	7.37	7.15	7.25	1448796
2014-07-31	7.15	7.20	6.88	7.03	1653468
2014-08-01	7.03	7.21	6.94	7.19	1795356
2014-08-04	7.19	7.56	7.16	7.54	1639332
2014-08-05	7.52	7.59	7.47	7.52	1398168
2014-08-06	7.48	7.70	7.34	7.35	2138376
2014-08-07	7.41	7.52	7.19	7.35	2208468
2014-08-08	7.40	7.48	7.31	7.40	1730844
2014-08-11	7.48	7.82	7.44	7.72	2682564
2014-08-12	7.73	7.81	7.66	7.73	2573100
2014-08-13	7.76	8.02	7.76	8.00	2194740
2014-08-14	8.01	8.12	7.81	7.83	2961432
2014-08-15	7.90	7.92	7.67	7.85	2240748
2014-08-18	7.98	8.25	7.91	8.24	1848672
2014-08-19	8.32	8.39	8.25	8.33	1292916
2014-08-20	8.33	8.58	8.30	8.53	1791060
2014-08-21	8.44	8.44	7.62	7.67	5140896
2014-08-22	7.55	8.07	7.46	7.94	2968668
2014-08-25	7.96	7.98	7.25	7.54	4786956
2014-08-26	7.56	7.65	7.47	7.56	2238072
2014-08-27	8.19	8.98	8.19	8.38	8079036
2014-08-28	8.39	9.06	8.39	9.01	4496580
2014-08-29	9.04	9.22	8.84	8.90	2430708
2014-09-02	8.92	9.05	8.78	8.87	2185152
2014-09-03	8.95	8.98	8.68	8.91	1689900
2014-09-04	8.99	9.16	8.89	8.95	1812840
2014-09-05	8.91	8.91	8.51	8.78	1700184
2014-09-08	8.76	8.77	8.57	8.58	1949688
2014-09-09	8.60	8.62	8.43	8.49	2044908
2014-09-10	8.44	8.72	8.44	8.62	2395620
2014-09-11	8.56	8.56	7.95	8.02	4206948
2014-09-12	7.96	8.03	7.39	7.44	4310844
2014-09-15	7.42	7.42	7.06	7.13	3738876
2014-09-16	7.10	7.61	7.04	7.55	4279776
2014-09-17	7.55	7.90	7.17	7.21	4800420
2014-09-18	7.28	7.34	6.95	7.08	3841788
2014-09-19	7.10	7.17	6.70	6.86	8664540
2014-09-22	6.82	6.95	6.52	6.55	4923012
2014-09-23	6.50	6.71	6.43	6.66	4765080
2014-09-24	6.64	6.83	6.50	6.78	3211548
2014-09-25	6.74	6.80	6.39	6.48	2658864
2014-09-26	6.46	6.55	6.43	6.49	3506280
2014-09-29	6.41	6.51	6.22	6.48	2761272
2014-09-30	6.46	6.55	6.06	6.07	4540320
2014-10-01	6.07	6.23	5.79	5.83	4564500
2014-10-02	5.78	5.85	5.51	5.70	5115564
2014-10-03	5.80	5.96	5.71	5.85	3426948
2014-10-06	5.89	5.92	5.55	5.69	3419880
2014-10-07	5.61	5.78	5.59	5.70	3758868
2014-10-08	5.69	5.85	5.47	5.82	4554384
2014-10-09	5.79	5.80	5.47	5.47	3024204
2014-10-10	5.41	5.62	5.27	5.29	4356372
2014-10-13	5.28	5.39	5.01	5.07	3209868
2014-10-14	5.15	5.20	4.84	4.95	4242900
2014-10-15	4.91	5.46	4.62	5.41	5769468
2014-10-16	5.37	5.79	5.30	5.63	4473948
2014-10-17	5.67	5.87	5.22	5.28	3219408
2014-10-20	5.28	5.54	5.20	5.53	2442000
2014-10-21	5.63	5.87	5.63	5.69	3008328
2014-10-22	5.73	5.98	5.63	5.64	3865440
2014-10-23	5.76	5.91	5.61	5.76	3634356
2014-10-24	5.74	5.81	5.60	5.63	3471936
2014-10-27	5.61	5.66	5.36	5.58	2273664
2014-10-28	5.59	6.03	5.56	6.02	4645152
2014-10-29	6.03	6.30	5.96	6.04	3759876
2014-10-30	5.94	6.00	5.64	5.86	3062424
2014-10-31	5.96	6.08	5.69	6.06	2561796
2014-11-03	6.07	6.36	5.99	6.05	3595116
2014-11-04	5.96	6.10	5.74	5.76	3224232
2014-11-05	5.75	6.07	5.68	6.06	2933712
2014-11-06	6.03	6.13	5.90	6.07	3253644
2014-11-07	6.05	6.13	5.97	6.01	2907972
2014-11-10	6.05	6.14	5.82	5.93	3815100
2014-11-11	5.92	5.93	5.69	5.86	3256668
2014-11-12	5.84	5.97	5.76	5.76	1878192
2014-11-13	5.76	5.76	5.69	5.70	566016
2014-11-14	5.65	5.85	5.57	5.82	1609632
2014-11-17	5.81	5.94	5.76	5.87	2440416
2014-11-18	5.89	6.00	5.86	5.91	2189724
2014-11-19	5.89	5.97	5.70	5.80	2146056
2014-11-20	5.80	5.94	5.70	5.86	2183496
2014-11-21	5.96	6.00	5.70	5.88	3330696
2014-11-24	5.86	5.99	5.84	5.95	1775388
2014-11-25	5.98	6.05	5.76	5.79	1896624
2014-11-26	5.78	5.85	5.67	5.67	2310540
2014-11-28	5.63	5.63	5.12	5.27	2663952
2014-12-01	5.25	5.30	5.09	5.23	3894108
2014-12-02	5.25	5.42	5.13	5.15	2507952
2014-12-03	5.18	5.46	5.16	5.42	4074300
2014-12-04	5.73	5.91	5.21	5.45	6214572
2014-12-05	5.48	5.80	5.48	5.56	4086360
2014-12-08	5.55	5.56	4.99	5.04	5267040
2014-12-09	4.95	5.33	4.82	5.28	2402640
2014-12-10	5.17	5.23	4.92	4.95	3858312
2014-12-11	4.97	5.18	4.86	4.89	2435328
2014-12-12	4.80	4.91	4.71	4.87	2478084
2014-12-15	4.92	5.03	4.71	4.74	2572092
2014-12-16	4.74	5.06	4.70	4.80	4055172
2014-12-17	4.83	5.31	4.83	5.23	3853896
2014-12-18	5.33	5.44	5.01	5.11	2397240
2014-12-19	5.15	5.37	5.12	5.34	2596992
2014-12-22	5.31	5.32	5.13	5.23	1660620
2014-12-23	5.26	5.41	5.21	5.29	2008764
2014-12-24	5.25	5.36	5.20	5.33	745692
2014-12-26	5.34	5.43	5.19	5.30	1436292
2014-12-29	5.32	5.37	5.15	5.18	1338996
2014-12-30	5.15	5.25	5.08	5.13	1545312
2014-12-31	5.11	5.18	5.04	5.16	1711308
2015-01-02	5.16	5.24	5.03	5.23	1789524
2015-01-05	5.18	5.29	4.93	4.93	3794352
2015-01-06	4.94	4.98	4.56	4.68	2522700
2015-01-07	4.75	4.83	4.57	4.73	2832696
2015-01-08	4.77	4.81	4.63	4.71	2289276
2015-01-09	4.71	4.83	4.61	4.78	1390644
2015-01-12	4.76	4.76	4.61	4.71	1975296
2015-01-13	4.75	4.88	4.63	4.73	2634180
2015-01-14	4.69	4.83	4.46	4.65	3410040
2015-01-15	4.69	4.73	4.34	4.36	2964168
2015-01-16	4.37	4.46	4.32	4.45	4377756
2015-01-20	4.46	4.52	4.30	4.47	2287236
2015-01-21	4.48	4.69	4.41	4.47	2270616
2015-01-22	4.49	4.58	4.39	4.51	2370300
2015-01-23	4.53	4.79	4.51	4.62	2442480
2015-01-26	4.61	4.81	4.55	4.80	2099676
2015-01-27	4.73	4.87	4.70	4.83	1666140
2015-01-28	4.84	4.88	4.68	4.69	2258232
2015-01-29	4.73	4.73	4.53	4.62	2888496
2015-01-30	4.60	4.72	4.50	4.63	1650840
2015-02-02	4.68	4.98	4.65	4.96	2878260
2015-02-03	4.99	5.12	4.83	4.94	2648652
2015-02-04	4.87	4.92	4.54	4.71	2046696
2015-02-05	4.75	4.88	4.65	4.69	2133252
2015-02-06	4.71	4.95	4.71	4.87	2358336
2015-02-09	4.89	5.08	4.87	4.98	2183856
2015-02-10	4.99	5.00	4.84	4.88	1901292
2015-02-11	4.86	4.96	4.75	4.95	2055000
2015-02-12	5.00	5.25	4.96	5.12	2342796
2015-02-13	5.17	5.22	5.03	5.11	1215372
2015-02-17	5.12	5.13	5.00	5.02	804972
2015-02-18	4.98	5.07	4.80	4.83	1174548
2015-02-19	4.73	4.88	4.65	4.79	1144548
2015-02-20	4.80	4.82	4.72	4.77	777600
2015-02-23	4.72	4.78	4.64	4.73	1338672
2015-02-24	4.74	4.83	4.64	4.66	1294560
2015-02-25	4.69	4.71	4.57	4.64	2002236
2015-02-26	4.61	4.65	4.52	4.58	1319052
2015-02-27	4.61	4.61	4.48	4.53	1173756
2015-03-02	4.53	4.68	4.49	4.58	1781424
2015-03-03	4.57	4.62	4.51	4.52	1337052
2015-03-04	4.52	4.66	4.47	4.64	1588656
2015-03-05	4.64	4.95	4.64	4.90	2233032
2015-03-06	4.83	4.92	4.76	4.83	1731060
2015-03-09	4.86	4.98	4.83	4.93	1256916
2015-03-10	4.87	4.87	4.73	4.81	2608968
2015-03-11	4.83	5.00	4.78	4.94	1909020
2015-03-12	4.98	5.04	4.83	4.86	1327776
2015-03-13	4.82	4.89	4.77	4.85	1074756
2015-03-16	4.84	4.97	4.79	4.83	1218288
2015-03-17	4.79	4.93	4.75	4.86	1197000
2015-03-18	4.83	5.19	4.79	5.14	1893696
2015-03-19	5.07	5.07	4.87	4.89	1913532
2015-03-20	4.92	5.05	4.82	4.82	6205824
2015-03-23	4.83	5.01	4.77	4.88	3234180
2015-03-24	4.87	4.87	4.73	4.80	2618784
2015-03-25	4.98	5.47	4.95	5.30	6449796
2015-03-26	5.30	5.31	5.02	5.20	3098520
2015-03-27	5.16	5.16	4.97	5.00	2316000
2015-03-30	5.03	5.09	4.95	5.00	2446944
2015-03-31	4.96	5.12	4.92	5.07	1388448
2015-04-01	5.07	5.21	5.00	5.10	2482428
2015-04-02	5.07	5.22	5.07	5.11	1423476
2015-04-06	5.11	5.41	5.11	5.33	2716404
2015-04-07	5.33	5.34	5.20	5.22	2251368
2015-04-08	5.22	5.29	5.14	5.15	1461624
2015-04-09	5.12	5.20	5.05	5.14	2089872
2015-04-10	5.15	5.19	5.10	5.13	1417068
2015-04-13	5.14	5.22	5.10	5.15	1440924
2015-04-14	5.17	5.24	5.10	5.11	2752812
2015-04-15	5.14	5.23	5.10	5.23	2553252
2015-04-16	5.19	5.33	5.15	5.28	2167416
2015-04-17	5.25	5.28	5.20	5.27	2118036
2015-04-20	5.31	5.41	5.28	5.34	2003496
2015-04-21	5.36	5.40	5.30	5.34	1510176
2015-04-22	5.36	5.45	5.31	5.36	1539912
2015-04-23	5.36	5.40	5.30	5.34	1257288
2015-04-24	5.35	5.35	5.28	5.35	1508112
2015-04-27	5.36	5.50	5.27	5.27	1425252
2015-04-28	5.26	5.41	5.16	5.38	1754388
2015-04-29	5.33	5.42	5.26	5.40	2568048
2015-04-30	5.41	5.41	5.26	5.27	1863816
2015-05-01	5.28	5.32	5.17	5.27	1143888
2015-05-04	5.27	5.33	5.13	5.15	1198980
2015-05-05	5.18	5.25	5.10	5.12	1283664
2015-05-06	5.18	5.20	5.07	5.14	1574892
2015-05-07	5.15	5.18	5.04	5.15	1368624
2015-05-08	5.19	5.32	5.10	5.28	1558644
2015-05-11	5.29	5.39	5.24	5.37	1580136
2015-05-12	5.36	5.49	5.25	5.48	1763136
2015-05-13	5.51	5.57	5.41	5.52	1833804
2015-05-14	5.54	5.58	5.42	5.48	1804476
2015-05-15	5.45	5.59	5.40	5.56	1394724
2015-05-18	5.53	5.63	5.51	5.58	1558164
2015-05-19	5.56	5.67	5.42	5.55	2526912
2015-05-20	5.55	5.55	5.33	5.46	3865464
2015-05-21	5.21	5.60	5.11	5.43	4246164
2015-05-22	5.43	5.44	5.21	5.27	3911244
2015-05-26	5.25	5.27	5.12	5.24	3071556
2015-05-27	5.26	5.27	5.20	5.24	1815552
2015-05-28	5.23	5.29	5.20	5.25	1026648
2015-05-29	5.26	5.36	5.24	5.32	2371740
2015-06-01	5.35	5.38	5.25	5.35	1796736
2015-06-02	5.33	5.39	5.25	5.26	2536128
2015-06-03	5.25	5.30	5.08	5.11	2989356
2015-06-04	5.08	5.10	5.01	5.04	2840640
2015-06-05	5.05	5.22	5.05	5.22	1365768
2015-06-08	5.22	5.29	5.22	5.25	1682556
2015-06-09	5.29	5.32	5.19	5.21	1202292
2015-06-10	5.27	5.33	5.25	5.30	1553676
2015-06-11	5.29	5.33	5.26	5.29	1550352
2015-06-12	5.29	5.31	5.23	5.24	1084320
2015-06-15	5.22	5.23	5.08	5.12	1603668
2015-06-16	5.11	5.26	5.11	5.19	1241688
2015-06-17	5.19	5.24	5.13	5.14	1387296
2015-06-18	5.15	5.23	5.15	5.15	1966104
2015-06-19	5.14	5.19	5.14	5.15	1054608
2015-06-22	5.16	5.20	5.13	5.16	770676
2015-06-23	5.14	5.21	5.14	5.20	1797168
2015-06-24	5.25	5.37	5.25	5.30	1750068
2015-06-25	5.28	5.35	5.20	5.25	1344876
2015-06-26	5.26	5.40	5.24	5.36	3313992
2015-06-29	5.30	5.36	5.24	5.24	1279476
2015-06-30	5.27	5.31	5.23	5.30	1061256
2015-07-01	5.29	5.38	5.17	5.25	962076
2015-07-02	5.25	5.30	5.20	5.22	1161900
2015-07-06	5.20	5.23	5.12	5.20	1729680
2015-07-07	5.20	5.27	5.10	5.22	1223688
2015-07-08	5.20	5.29	5.01	5.13	2603388
2015-07-09	5.19	5.23	5.08	5.22	1298772
2015-07-10	5.22	5.26	5.17	5.18	920496
2015-07-13	5.17	5.26	5.12	5.23	1176228
2015-07-14	5.23	5.32	5.22	5.31	1456164
2015-07-15	5.50	5.51	5.37	5.40	3684288
2015-07-16	5.42	5.46	5.35	5.44	2060640
2015-07-17	5.43	5.46	5.35	5.37	1269720
2015-07-20	5.37	5.42	5.28	5.28	8276664
2015-07-21	5.28	5.34	4.86	4.95	3743460
2015-07-22	4.95	4.99	4.72	4.75	3041052
2015-07-23	4.75	4.82	4.64	4.65	3117132
2015-07-24	4.64	4.66	4.45	4.51	3374676
2015-07-27	4.47	4.48	4.36	4.41	2637576
2015-07-28	4.44	4.49	4.32	4.44	1547484
2015-07-29	4.43	4.50	4.35	4.47	2025636
2015-07-30	4.47	4.50	4.36	4.37	1673004
2015-07-31	4.37	4.40	4.30	4.30	1683816
2015-08-03	4.28	4.32	4.19	4.20	2576988
2015-08-04	4.17	4.24	4.14	4.16	1950276
2015-08-05	4.19	4.25	4.14	4.15	1840200
2015-08-06	4.16	4.33	4.10	4.31	1647120
2015-08-07	4.27	4.33	4.08	4.09	2241012
2015-08-10	4.09	4.28	4.09	4.22	1766136
2015-08-11	4.18	4.23	4.13	4.18	1576152
2015-08-12	4.16	4.30	4.14	4.28	2290440
2015-08-13	4.25	4.45	4.25	4.42	2415768
2015-08-14	4.43	4.46	4.28	4.32	881052
2015-08-17	4.31	4.46	4.23	4.40	1567164
2015-08-18	4.38	4.39	4.08	4.15	2469936
2015-08-19	4.12	4.16	4.05	4.09	2026524
2015-08-20	4.09	4.09	4.00	4.04	1881432
2015-08-21	4.03	4.03	3.83	3.83	2369340
2015-08-24	3.76	3.82	3.64	3.68	3120408
2015-08-25	3.73	3.80	3.64	3.65	2363592
2015-08-26	3.71	3.82	3.63	3.80	1851240
2015-08-27	4.15	4.92	3.99	4.72	4333416
2015-08-28	4.70	4.79	4.38	4.40	3956892
2015-08-31	4.39	4.51	4.30	4.47	2440428
2015-09-01	4.33	4.43	4.16	4.19	3376824
2015-09-02	4.22	4.24	4.07	4.18	2219880
2015-09-03	4.18	4.30	4.15	4.18	1987932
2015-09-04	4.13	4.22	4.11	4.15	936672
2015-09-08	4.21	4.35	4.17	4.23	1751268
2015-09-09	4.25	4.33	4.17	4.18	1968888
2015-09-10	4.19	4.29	4.15	4.22	1239108
2015-09-11	4.18	4.24	4.18	4.22	1294800
2015-09-14	4.22	4.29	4.17	4.18	1363968
2015-09-15	4.19	4.37	4.19	4.31	3069180
2015-09-16	4.34	4.44	4.34	4.38	2375208
2015-09-17	4.36	4.45	4.32	4.36	1056432
2015-09-18	4.30	4.37	4.24	4.28	1852860
2015-09-21	4.29	4.38	4.24	4.33	1281216
2015-09-22	4.26	4.37	4.26	4.31	1779060
2015-09-23	4.32	4.34	4.21	4.28	1205076
2015-09-24	4.26	4.32	4.18	4.28	2600424
2015-09-25	4.33	4.44	4.18	4.20	3034236
2015-09-28	4.16	4.16	4.00	4.04	1856016
2015-09-29	4.04	4.15	4.03	4.08	1342308
2015-09-30	4.13	4.24	4.09	4.22	2964384
2015-10-01	4.22	4.36	4.14	4.15	2026392
2015-10-02	4.10	4.41	4.04	4.39	1796928
2015-10-05	4.42	4.52	4.31	4.49	2859024
2015-10-06	4.49	4.63	4.49	4.57	1429980
2015-10-07	4.68	4.77	4.63	4.75	3579084
2015-10-08	4.72	4.77	4.65	4.72	1415664
2015-10-09	4.72	4.78	4.66	4.67	1081560
2015-10-12	4.69	4.74	4.58	4.64	1145112
2015-10-13	4.61	4.77	4.58	4.62	958548
2015-10-14	4.63	4.73	4.58	4.69	926208
2015-10-15	4.68	4.88	4.68	4.88	2009400
2015-10-16	4.91	4.91	4.72	4.75	1077480
2015-10-19	4.70	4.82	4.66	4.68	1274148
2015-10-20	4.64	4.80	4.64	4.72	1742232
2015-10-21	4.74	4.78	4.59	4.60	1143900
2015-10-22	4.63	4.70	4.54	4.61	1287828
2015-10-23	4.59	4.67	4.53	4.60	2352192
2015-10-26	4.60	4.64	4.49	4.49	1372872
2015-10-27	4.47	4.54	4.39	4.46	775872
2015-10-28	4.50	4.68	4.48	4.58	1838604
2015-10-29	4.57	4.71	4.57	4.64	1762296
2015-10-30	4.65	4.70	4.55	4.58	1407312
2015-11-02	4.57	4.83	4.57	4.74	2183136
2015-11-03	4.77	5.14	4.77	5.04	1415028
2015-11-04	5.05	5.15	4.81	4.89	1078704
2015-11-05	4.87	4.98	4.80	4.90	651060
2015-11-06	4.88	4.97	4.82	4.92	1274928
2015-11-09	4.91	4.92	4.82	4.89	2020752
2015-11-10	4.87	4.94	4.82	4.92	1632648
2015-11-11	4.90	4.90	4.75	4.77	773904
2015-11-12	4.72	4.82	4.67	4.71	1451184
2015-11-13	4.72	4.81	4.66	4.74	869640
2015-11-16	4.72	4.78	4.67	4.77	854856
2015-11-17	4.77	4.77	4.60	4.60	702420
2015-11-18	4.66	4.75	4.61	4.74	907236
2015-11-19	4.74	4.78	4.68	4.71	528960
2015-11-20	4.74	4.83	4.72	4.79	909696
2015-11-23	4.75	4.81	4.71	4.73	652344
2015-11-24	4.71	4.95	4.71	4.91	1003788
2015-11-25	4.88	4.99	4.85	4.86	614496
2015-11-27	4.87	5.08	4.86	5.05	604284
2015-11-30	5.03	5.27	5.02	5.24	2063004
2015-12-01	5.25	5.37	5.17	5.34	1934340
2015-12-02	4.74	5.22	4.63	4.64	4229688
2015-12-03	4.64	4.64	4.28	4.47	4190376
2015-12-04	4.43	4.43	4.30	4.35	2920800
2015-12-07	4.29	4.29	4.10	4.15	2792112
2015-12-08	4.08	4.21	4.05	4.16	2393448
2015-12-09	4.20	4.30	4.17	4.29	1742424
2015-12-10	4.27	4.39	4.24	4.26	1012416
2015-12-11	4.21	4.27	4.17	4.21	906324
2015-12-14	4.19	4.22	4.11	4.19	887952
2015-12-15	4.26	4.34	4.19	4.30	1171644
2015-12-16	4.28	4.40	4.26	4.34	1632336
2015-12-17	4.32	4.38	4.28	4.29	2056620
2015-12-18	4.28	4.36	4.22	4.30	2813052
2015-12-21	4.29	4.37	4.26	4.31	1100256
2015-12-22	4.32	4.39	4.31	4.37	942456
2015-12-23	4.44	4.55	4.43	4.54	1195536
2015-12-24	4.56	4.60	4.54	4.58	593748
2015-12-28	4.51	4.55	4.45	4.48	686676
2015-12-29	4.53	4.59	4.52	4.56	1376532
2015-12-30	4.54	4.56	4.49	4.50	1712640
2015-12-31	4.50	4.52	4.42	4.51	1077840
2016-01-04	4.44	4.60	4.39	4.57	2458200
2016-01-05	4.56	4.59	4.42	4.55	989616
2016-01-06	4.49	4.54	4.42	4.43	1306068
2016-01-07	4.35	4.45	4.32	4.36	1562796
2016-01-08	4.37	4.38	4.17	4.17	1722216
2016-01-11	4.16	4.23	4.13	4.18	1245900
2016-01-12	4.21	4.25	4.03	4.12	1531980
2016-01-13	4.16	4.17	3.94	3.96	1888128
2016-01-14	3.97	4.04	3.85	3.97	1513908
2016-01-15	3.83	3.96	3.83	3.96	1423824
2016-01-19	4.00	4.03	3.82	3.87	1391796
2016-01-20	3.76	3.95	3.71	3.92	1705608
2016-01-21	3.90	4.05	3.85	3.99	1821012
2016-01-22	4.03	4.15	4.01	4.09	1276068
2016-01-25	4.05	4.12	3.97	3.99	1345116
2016-01-26	4.04	4.19	3.99	4.13	1938600
2016-01-27	4.10	4.23	4.05	4.07	1968276
2016-01-28	4.14	4.25	4.12	4.22	1437828
2016-01-29	4.23	4.47	4.23	4.45	1081176
2016-02-01	4.38	4.41	4.23	4.27	1131408
2016-02-02	4.19	4.31	4.16	4.22	1507236
2016-02-03	4.27	4.38	4.14	4.33	1785288
2016-02-04	4.36	4.50	4.34	4.35	1252308
2016-02-05	4.31	4.41	4.16	4.17	1050312
2016-02-08	4.10	4.25	4.07	4.20	1252500
2016-02-09	4.18	4.20	4.08	4.13	1383660
2016-02-10	4.16	4.20	4.11	4.13	859320
2016-02-11	4.05	4.06	3.88	4.03	1651152
2016-02-12	4.09	4.18	4.06	4.11	861840
2016-02-16	4.18	4.21	4.07	4.15	1105812
2016-02-17	4.20	4.33	4.18	4.21	1103904
2016-02-18	4.24	4.31	4.09	4.13	1436772
2016-02-19	4.10	4.25	4.06	4.25	1165116
2016-02-22	4.29	4.39	4.23	4.24	1717512
2016-02-23	4.22	4.22	4.09	4.12	1194888
2016-02-24	4.05	4.25	4.02	4.23	1226484
2016-02-25	4.20	4.26	4.14	4.22	769212
2016-02-26	4.23	4.32	4.17	4.22	1322832
2016-02-29	4.21	4.30	4.16	4.21	2632572
2016-03-01	4.23	4.26	4.15	4.16	2409336
2016-03-02	4.17	4.23	4.14	4.23	2286072
2016-03-03	4.22	4.41	4.22	4.40	1343052
2016-03-04	4.43	4.63	4.40	4.50	1949412
2016-03-07	4.51	4.64	4.48	4.64	1307580
2016-03-08	4.62	4.67	4.44	4.46	1835952
2016-03-09	4.47	4.55	4.44	4.45	1312992
2016-03-10	4.46	4.51	4.34	4.46	1629432
2016-03-11	4.50	4.70	4.50	4.68	1000920
2016-03-14	4.71	4.76	4.61	4.66	711564
2016-03-15	4.63	4.72	4.51	4.57	1320828
2016-03-16	4.57	4.72	4.56	4.68	1765776
2016-03-17	4.70	4.77	4.58	4.76	1581360
2016-03-18	4.82	4.94	4.81	4.82	1758804
2016-03-21	4.81	4.85	4.71	4.73	1276356
2016-03-22	4.69	4.84	4.69	4.76	1531008
2016-03-23	4.63	4.72	4.40	4.40	2100420
2016-03-24	4.40	4.51	4.30	4.46	1394712
2016-03-28	4.48	4.58	4.43	4.54	1295220
2016-03-29	4.52	4.64	4.48	4.59	1347288
2016-03-30	4.60	4.77	4.53	4.64	1827240
2016-03-31	4.65	4.71	4.60	4.62	1450980
2016-04-01	4.57	4.65	4.53	4.62	820692
2016-04-04	4.61	4.61	4.36	4.36	1348872
2016-04-05	4.32	4.35	4.25	4.27	1545804
2016-04-06	4.28	4.38	4.18	4.36	841968
2016-04-07	4.30	4.34	4.25	4.30	2079768
2016-04-08	4.36	4.47	4.35	4.41	897120
2016-04-11	4.41	4.46	4.37	4.41	1401888
2016-04-12	4.42	4.53	4.34	4.45	959304
2016-04-13	4.46	4.54	4.45	4.52	833508
2016-04-14	4.53	4.56	4.49	4.52	1545492
2016-04-15	4.49	4.57	4.48	4.50	1654104
2016-04-18	4.46	4.65	4.46	4.62	1156992
2016-04-19	4.63	4.70	4.55	4.63	896028
2016-04-20	4.61	4.68	4.55	4.61	909996
2016-04-21	4.62	4.65	4.53	4.58	841236
2016-04-22	4.57	4.62	4.55	4.61	764424
2016-04-25	4.57	4.66	4.45	4.48	1374372
2016-04-26	4.48	4.59	4.45	4.58	862248
2016-04-27	4.58	4.66	4.54	4.59	739116
2016-04-28	4.58	4.65	4.55	4.56	1556076
2016-04-29	4.58	4.61	4.48	4.53	816864
2016-05-02	4.54	4.56	4.47	4.51	1304160
2016-05-03	4.46	4.46	4.36	4.38	599040
2016-05-04	4.38	4.44	4.29	4.33	602136
2016-05-05	4.38	4.38	4.32	4.33	1068312
2016-05-06	4.30	4.40	4.30	4.37	881040
2016-05-09	4.37	4.39	4.24	4.31	998424
2016-05-10	4.32	4.39	4.32	4.37	646164
2016-05-11	4.37	4.48	4.37	4.38	683928
2016-05-12	4.40	4.48	4.33	4.36	850644
2016-05-13	4.33	4.39	4.30	4.30	507780
2016-05-16	4.34	4.39	4.31	4.35	712236
2016-05-17	4.34	4.42	4.32	4.34	566628
2016-05-18	4.33	4.43	4.31	4.40	841236
2016-05-19	4.35	4.48	4.31	4.46	1107540
2016-05-20	4.46	4.60	4.46	4.59	638316
2016-05-23	4.58	4.66	4.53	4.62	646212
2016-05-24	4.64	4.82	4.61	4.80	987924
2016-05-25	4.83	4.94	4.83	4.91	773928
2016-05-26	4.94	4.99	4.87	4.91	991092
2016-05-27	4.90	4.90	4.83	4.86	1200600
2016-05-31	4.87	4.95	4.86	4.87	1865496
2016-06-01	4.84	5.01	4.79	4.99	1239264
2016-06-02	4.78	4.97	4.78	4.91	1074216
2016-06-03	4.92	4.95	4.88	4.92	1226352
2016-06-06	4.94	5.09	4.94	5.01	1161900
2016-06-07	5.04	5.10	4.99	5.01	1114560
2016-06-08	5.01	5.06	5.01	5.01	949956
2016-06-09	4.96	4.98	4.90	4.97	965460
2016-06-10	5.00	5.01	4.91	4.93	689772
2016-06-13	4.92	4.94	4.89	4.91	1352880
2016-06-14	4.89	4.94	4.89	4.93	992736
2016-06-15	4.93	4.96	4.83	4.92	962160
2016-06-16	4.86	4.95	4.83	4.95	761484
2016-06-17	4.96	5.03	4.88	4.89	1209084
2016-06-20	4.94	4.97	4.91	4.92	1260888
2016-06-21	4.92	4.96	4.78	4.86	649656
2016-06-22	4.87	4.87	4.80	4.84	816708
2016-06-23	4.89	4.96	4.86	4.96	905676
2016-06-24	4.74	4.81	4.69	4.80	1804872
2016-06-27	4.77	4.78	4.60	4.63	1108416
2016-06-28	4.71	4.75	4.66	4.71	867360
2016-06-29	4.77	4.94	4.75	4.87	1093428
2016-06-30	4.92	4.99	4.87	4.99	781428
2016-07-01	5.00	5.15	4.97	5.10	963444
2016-07-05	5.07	5.10	4.99	5.05	1417140
2016-07-06	5.00	5.08	4.98	5.07	1460616
2016-07-07	5.11	5.14	4.96	4.98	1062576
2016-07-08	5.01	5.16	4.99	5.12	853812
2016-07-11	5.14	5.18	5.12	5.13	486132
2016-07-12	5.19	5.23	5.17	5.19	786852
2016-07-13	5.20	5.27	5.16	5.21	807588
2016-07-14	5.26	5.26	5.17	5.18	617184
2016-07-15	5.18	5.19	5.13	5.17	378540
2016-07-18	5.15	5.24	5.13	5.19	730296
2016-07-19	5.19	5.31	5.19	5.28	780708
2016-07-20	5.26	5.36	5.21	5.30	1320504
2016-07-21	5.29	5.38	5.26	5.32	891216
2016-07-22	5.30	5.40	5.28	5.34	307308
2016-07-25	5.32	5.35	5.23	5.33	1385580
2016-07-26	5.32	5.42	5.32	5.40	890364
2016-07-27	5.40	5.51	5.40	5.43	1112556
2016-07-28	5.40	5.47	5.38	5.41	876000
2016-07-29	5.38	5.49	5.32	5.48	929808
2016-08-01	5.46	5.49	5.39	5.43	876852
2016-08-02	5.43	5.48	5.37	5.42	957084
2016-08-03	5.40	5.51	5.35	5.51	983064
2016-08-04	5.48	5.56	5.48	5.49	719544
2016-08-05	5.53	5.66	5.52	5.66	910524
2016-08-08	5.67	5.75	5.61	5.72	1459872
2016-08-09	5.72	5.72	5.61	5.62	949440
2016-08-10	5.60	5.67	5.57	5.62	1062552
2016-08-11	5.64	5.71	5.58	5.66	1057428
2016-08-12	5.67	5.76	5.64	5.71	1122648
2016-08-15	5.71	5.82	5.71	5.77	775356
2016-08-16	5.76	5.91	5.73	5.86	2816808
2016-08-17	5.87	6.08	5.82	6.02	2968080
2016-08-18	6.03	6.09	6.00	6.05	735696
2016-08-19	6.04	6.15	6.01	6.09	943812
2016-08-22	6.06	6.11	6.01	6.08	1492440
2016-08-23	6.10	6.22	6.10	6.20	820152
2016-08-24	6.19	6.21	6.12	6.17	1910208
2016-08-25	6.29	7.03	6.20	6.64	5242536
2016-08-26	6.71	7.15	6.55	6.85	2905344
2016-08-29	6.84	7.00	6.72	6.75	2181924
2016-08-30	6.82	6.90	6.74	6.79	1128936
2016-08-31	6.76	6.86	6.59	6.70	2970660
2016-09-01	6.73	6.85	6.62	6.81	1728900
2016-09-02	6.88	7.11	6.82	7.04	2703828
2016-09-06	7.00	7.12	6.95	7.02	945936
2016-09-07	7.05	7.07	6.98	7.03	1077684
2016-09-08	7.03	7.19	6.96	7.10	1655100
2016-09-09	7.03	7.04	6.90	6.90	939276
2016-09-12	6.86	7.26	6.86	7.23	1876872
2016-09-13	7.19	7.22	6.84	6.95	1801740
2016-09-14	6.94	7.05	6.93	6.99	1370196
2016-09-15	6.99	7.25	6.99	7.11	2767296
2016-09-16	7.06	7.13	6.98	7.02	3011376
2016-09-19	7.06	7.09	6.94	6.99	1594668
2016-09-20	7.01	7.01	6.90	6.93	1149576
2016-09-21	6.97	7.08	6.96	7.00	1434480
2016-09-22	7.06	7.08	6.98	7.04	1281864
2016-09-23	7.00	7.02	6.81	6.91	1077276
2016-09-26	6.91	7.07	6.88	6.90	1710996
2016-09-27	6.90	6.95	6.84	6.87	953208
2016-09-28	6.90	7.08	6.86	7.07	1946076
2016-09-29	7.04	7.09	6.98	7.02	1609728
2016-09-30	7.02	7.08	6.98	7.06	1379904
2016-10-03	7.07	7.15	7.00	7.06	732732
2016-10-04	7.07	7.16	7.06	7.11	1900980
2016-10-05	7.14	7.18	7.00	7.10	2016468
2016-10-06	7.08	7.27	7.08	7.17	1442184
2016-10-07	7.21	7.21	7.01	7.06	463800
2016-10-10	7.14	7.37	7.01	7.17	1536972
2016-10-11	7.15	7.20	6.95	6.99	677976
2016-10-12	7.01	7.04	6.94	6.99	914604
2016-10-13	6.94	6.98	6.81	6.82	1159992
2016-10-14	6.89	6.97	6.83	6.86	987708
2016-10-17	6.86	6.91	6.79	6.80	997092
2016-10-18	6.91	6.98	6.77	6.79	715392
2016-10-19	6.79	6.86	6.70	6.74	1314408
2016-10-20	6.73	6.77	6.65	6.69	713976
2016-10-21	6.66	6.69	6.53	6.66	564468
2016-10-24	6.71	6.83	6.71	6.75	1865112
2016-10-25	6.81	6.89	6.69	6.70	644388
2016-10-26	6.67	6.77	6.62	6.70	2000976
2016-10-27	6.71	6.79	6.66	6.67	693348
2016-10-28	6.64	6.77	6.57	6.59	657696
2016-10-31	6.59	6.66	6.47	6.58	1377840
2016-11-01	6.58	6.75	6.56	6.59	1404480
2016-11-02	6.57	6.79	6.52	6.73	1840008
2016-11-03	6.75	6.81	6.68	6.72	816564
2016-11-04	6.69	6.85	6.62	6.69	1130700
2016-11-07	6.77	6.83	6.73	6.74	750492
2016-11-08	6.74	6.81	6.66	6.72	695172
2016-11-09	6.65	6.88	6.61	6.88	1245708
2016-11-10	6.93	7.05	6.83	6.92	1259280
2016-11-11	6.90	7.01	6.84	6.95	1249800
2016-11-14	6.99	7.04	6.85	6.96	1159608
2016-11-15	6.99	7.14	6.94	7.12	729972
2016-11-16	7.09	7.19	6.97	7.17	970356
2016-11-17	7.17	7.25	7.17	7.22	1245804
2016-11-18	7.20	7.25	7.15	7.23	1057920
2016-11-21	7.26	7.38	7.26	7.36	696684
2016-11-22	7.38	7.42	7.33	7.38	786648
2016-11-23	7.38	7.47	7.34	7.44	656040
2016-11-25	7.46	7.46	7.37	7.43	251544
2016-11-28	7.44	7.50	7.34	7.45	1847664
2016-11-29	7.38	7.77	7.23	7.73	2008512
2016-11-30	7.75	8.19	7.34	8.14	2896920
2016-12-01	8.17	8.24	8.08	8.15	1321908
2016-12-02	7.94	8.30	7.94	8.28	1636440
2016-12-05	8.32	8.55	8.25	8.35	1368960
2016-12-06	8.36	8.39	8.17	8.24	971376
2016-12-07	8.25	8.39	8.18	8.32	910704
2016-12-08	8.40	8.40	8.28	8.30	1081296
2016-12-09	8.30	8.30	8.10	8.19	795504
2016-12-12	8.25	8.36	8.18	8.28	983844
2016-12-13	8.33	8.41	8.20	8.25	788304
2016-12-14	8.18	8.32	7.97	8.19	787788
2016-12-15	8.17	8.34	8.17	8.31	701784
2016-12-16	8.33	8.37	8.29	8.33	2535480
2016-12-19	8.33	8.48	8.30	8.40	689412
2016-12-20	8.42	8.45	8.23	8.45	687240
2016-12-21	8.47	8.52	8.39	8.50	509784
2016-12-22	8.48	8.54	8.28	8.32	599808
2016-12-23	8.30	8.43	8.24	8.32	813444
2016-12-27	8.32	8.42	8.24	8.31	431688
2016-12-28	8.30	8.33	8.19	8.31	640476
2016-12-29	8.31	8.32	8.23	8.28	351432
2016-12-30	8.29	8.33	8.18	8.23	528432
2017-01-03	8.30	8.33	8.16	8.24	529980
2017-01-04	8.30	8.30	8.13	8.16	782724
2017-01-05	8.19	8.19	7.97	8.00	827952
2017-01-06	8.00	8.01	7.82	7.93	641004
2017-01-09	7.88	7.92	7.69	7.87	489252
2017-01-10	7.86	8.03	7.83	7.92	1053276
2017-01-11	7.92	7.97	7.80	7.80	856632
2017-01-12	7.82	7.87	7.63	7.69	740724
2017-01-13	7.64	7.71	7.41	7.44	598284
2017-01-17	7.44	7.50	7.31	7.45	1242420
2017-01-18	7.42	7.59	7.42	7.58	680868
2017-01-19	7.56	7.56	7.36	7.37	552420
2017-01-20	7.42	7.49	7.30	7.33	490704
2017-01-23	7.30	7.37	7.27	7.33	403344
2017-01-24	7.35	7.39	7.30	7.33	866448
2017-01-25	7.33	7.40	7.30	7.34	736824
2017-01-26	7.36	7.41	7.18	7.26	825468
2017-01-27	7.25	7.25	7.01	7.02	421224
2017-01-30	7.00	7.00	6.86	6.92	915696
2017-01-31	6.90	6.94	6.78	6.92	795684
2017-02-01	6.99	7.04	6.78	6.85	706872
2017-02-02	6.86	6.88	6.78	6.83	651684
2017-02-03	6.87	6.93	6.83	6.90	671028
2017-02-06	6.91	6.91	6.81	6.83	471408
2017-02-07	6.83	6.86	6.78	6.84	571728
2017-02-08	6.81	7.10	6.77	7.05	1271592
2017-02-09	7.10	7.27	7.10	7.22	965820
2017-02-10	7.30	7.30	7.05	7.08	423252
2017-02-13	7.09	7.19	7.01	7.04	383292
2017-02-14	7.04	7.07	6.96	6.99	585432
2017-02-15	7.00	7.01	6.93	6.96	406056
2017-02-16	6.97	7.06	6.93	7.03	467112
2017-02-17	6.99	7.10	6.99	7.02	517404
2017-02-21	7.05	7.10	6.94	6.97	433728
2017-02-22	6.94	6.98	6.86	6.87	384216
2017-02-23	6.91	6.92	6.77	6.84	606468
2017-02-24	6.78	6.84	6.67	6.71	424704
2017-02-27	6.71	6.87	6.70	6.84	508056
2017-02-28	6.81	6.99	6.81	6.94	900660
2017-03-01	7.00	7.22	7.00	7.21	751896
2017-03-02	7.14	7.22	7.00	7.02	507384
2017-03-03	7.00	7.07	6.70	6.79	510552
2017-03-06	6.77	6.79	6.70	6.76	616884
2017-03-07	6.76	6.87	6.65	6.71	525468
2017-03-08	6.75	6.75	6.46	6.49	560520
2017-03-09	6.41	6.50	6.34	6.44	430764
2017-03-10	6.46	6.54	6.38	6.46	286824
2017-03-13	6.45	6.58	6.43	6.58	404532
2017-03-14	6.54	6.54	6.37	6.44	361200
2017-03-15	6.43	6.68	6.38	6.60	440172
2017-03-16	6.67	6.70	6.51	6.69	567792
2017-03-17	6.70	6.71	6.54	6.68	1280556
2017-03-20	6.56	6.86	6.56	6.86	450780
2017-03-21	6.87	6.99	6.63	6.64	533448
2017-03-22	6.63	6.67	6.46	6.64	628164
2017-03-23	6.62	6.79	6.61	6.63	765156
2017-03-24	6.82	6.93	6.63	6.89	1200840
2017-03-27	6.83	7.28	6.71	7.15	1744956
2017-03-28	7.17	7.26	7.02	7.24	657756
2017-03-29	7.25	7.58	7.25	7.56	647040
2017-03-30	7.60	7.61	7.24	7.26	694500
2017-03-31	7.30	7.57	7.26	7.54	1245648
2017-04-03	7.54	7.58	7.43	7.56	643824
2017-04-04	7.56	7.66	7.52	7.58	496812
2017-04-05	7.62	7.69	7.23	7.27	1146840
2017-04-06	7.32	7.42	7.28	7.38	601632
2017-04-07	7.40	7.45	7.26	7.35	524712
2017-04-10	7.41	7.55	7.33	7.34	415080
2017-04-11	7.32	7.49	7.27	7.46	559416
2017-04-12	7.43	7.55	7.28	7.31	705552
2017-04-13	7.29	7.47	7.28	7.29	934332
2017-04-17	7.35	7.41	7.17	7.28	465108
2017-04-18	7.28	7.48	7.23	7.40	510972
2017-04-19	7.43	7.55	7.30	7.40	554160
2017-04-20	7.42	7.54	7.39	7.45	542160
2017-04-21	7.43	7.45	7.26	7.30	607284
2017-04-24	7.38	7.47	7.31	7.43	578736
2017-04-25	7.48	7.91	7.47	7.84	1154892
2017-04-26	7.82	7.98	7.71	7.87	820884
2017-04-27	7.87	8.07	7.75	8.04	758664
2017-04-28	8.05	8.05	7.87	7.89	831264
2017-05-01	7.92	8.03	7.82	7.94	804888
2017-05-02	7.93	8.09	7.86	8.05	445572
2017-05-03	8.01	8.15	7.97	8.12	516036
2017-05-04	8.11	8.16	7.93	8.06	760044
2017-05-05	8.12	8.15	8.04	8.08	834588
2017-05-08	8.08	8.30	8.06	8.28	950916
2017-05-09	8.29	8.54	8.27	8.53	1397736
2017-05-10	8.58	8.90	8.55	8.82	1383516
2017-05-11	8.85	8.94	8.73	8.84	1223820
2017-05-12	8.84	8.99	8.48	8.50	1047864
2017-05-15	8.58	8.74	8.55	8.59	705300
2017-05-16	8.58	8.63	8.48	8.55	425352
2017-05-17	8.47	8.53	8.24	8.25	757608
2017-05-18	8.24	8.41	8.14	8.22	1299132
2017-05-19	8.24	8.37	8.12	8.27	923136
2017-05-22	8.29	8.39	7.97	8.04	1181184
2017-05-23	8.05	8.24	7.81	8.06	1629180
2017-05-24	8.08	8.28	7.83	8.09	1212336
2017-05-25	8.11	8.11	7.75	7.76	937992
2017-05-26	7.77	7.93	7.63	7.79	1001352
2017-05-30	7.76	7.83	7.58	7.61	1074876
2017-05-31	7.62	7.93	7.37	7.93	1546716
2017-06-01	7.94	8.01	7.82	8.00	711384
2017-06-02	7.98	8.24	7.79	8.07	682980
2017-06-05	8.01	8.14	7.94	8.07	523272
2017-06-06	8.04	8.23	8.04	8.13	689700
2017-06-07	8.15	8.18	7.99	8.07	1210344
2017-06-08	8.09	8.23	8.04	8.14	575364
2017-06-09	8.13	8.40	8.13	8.21	589296
2017-06-12	8.23	8.50	8.19	8.34	905412
2017-06-13	8.33	8.48	8.06	8.34	537804
2017-06-14	8.35	8.41	7.97	8.09	519708
2017-06-15	8.06	8.12	7.78	8.07	649416
2017-06-16	7.95	8.10	7.92	8.03	1281996
2017-06-19	8.07	8.26	8.04	8.07	442848
2017-06-20	8.00	8.07	7.69	7.77	698928
2017-06-21	7.90	7.92	7.59	7.72	797364
2017-06-22	7.70	7.93	7.70	7.75	808284
2017-06-23	7.88	8.07	7.77	7.94	1105812
2017-06-26	7.94	8.04	7.82	7.91	388452
2017-06-27	7.91	8.16	7.88	7.90	771360
2017-06-28	7.95	8.15	7.89	8.02	523092
2017-06-29	8.06	8.10	7.87	8.02	516612
2017-06-30	8.06	8.13	7.88	8.05	892560
2017-07-03	8.22	8.22	8.05	8.11	340416
2017-07-05	8.06	8.06	7.87	7.97	556272
2017-07-06	7.98	8.16	7.89	8.09	601128
2017-07-07	8.08	8.19	7.95	8.16	345324
2017-07-10	8.18	8.20	7.99	8.09	1042536
2017-07-11	8.09	8.17	7.94	8.08	625320
2017-07-12	8.14	8.24	7.98	7.98	678372
2017-07-13	7.98	8.15	7.87	8.14	472236
2017-07-14	8.13	8.26	8.02	8.20	942288
2017-07-17	8.19	8.27	8.09	8.12	425220
2017-07-18	8.12	8.20	8.07	8.12	436644
2017-07-19	8.13	8.32	8.08	8.11	548100
2017-07-20	8.13	8.13	7.93	8.02	504480
2017-07-21	8.08	8.08	7.94	7.99	702972
2017-07-24	8.00	8.05	7.92	8.00	333540
2017-07-25	8.07	8.31	8.07	8.28	1097652
2017-07-26	8.28	8.44	8.10	8.34	519960
2017-07-27	8.34	8.50	8.11	8.19	686268
2017-07-28	8.19	8.35	8.08	8.30	502812
2017-07-31	8.29	8.40	8.20	8.33	568116
2017-08-01	8.33	8.33	7.91	7.95	804912
2017-08-02	7.95	7.98	7.81	7.83	652188
2017-08-03	7.79	8.00	7.71	7.97	664632
2017-08-04	7.97	8.16	7.89	8.07	443076
2017-08-07	8.05	8.19	8.01	8.09	593256
2017-08-08	8.09	8.31	8.09	8.19	636408
2017-08-09	8.20	8.29	8.10	8.13	435732
2017-08-10	8.16	8.25	8.00	8.02	316836
2017-08-11	7.90	8.10	7.90	8.04	414612
2017-08-14	8.10	8.30	8.05	8.09	1359684
2017-08-15	8.09	8.18	7.94	7.94	457512
2017-08-16	7.99	8.16	7.84	7.91	494400
2017-08-17	7.89	7.89	7.51	7.51	366720
2017-08-18	7.48	7.76	7.48	7.72	643728
2017-08-21	7.72	7.79	7.67	7.67	281268
2017-08-22	7.69	7.85	7.69	7.79	514656
2017-08-23	7.76	8.02	7.74	7.83	660588
2017-08-24	7.83	7.98	7.61	7.69	459060
2017-08-25	7.72	7.95	7.72	7.90	411744
2017-08-28	7.91	8.00	7.86	7.88	503808
2017-08-29	7.84	7.99	7.72	7.83	970860
2017-08-30	7.51	7.73	7.47	7.53	1060572
2017-08-31	7.57	7.58	7.07	7.22	1783452
2017-09-01	7.22	7.35	7.15	7.19	522792
2017-09-05	7.22	7.33	7.12	7.17	839700
2017-09-06	7.22	7.33	7.14	7.29	637800
2017-09-07	7.26	7.26	7.08	7.13	773868
2017-09-08	7.12	7.32	7.01	7.13	562308
2017-09-11	7.16	7.27	7.08	7.16	510744
2017-09-12	7.18	7.34	7.18	7.29	635988
2017-09-13	7.30	7.53	7.30	7.47	1034088
2017-09-14	7.46	7.54	7.38	7.49	817056
2017-09-15	7.52	7.66	7.46	7.61	1161156
2017-09-18	7.61	7.75	7.46	7.69	599448
2017-09-19	7.70	7.87	7.70	7.78	727284
2017-09-20	7.80	7.88	7.77	7.83	497724
2017-09-21	7.82	7.85	7.74	7.81	545904
2017-09-22	7.80	7.92	7.78	7.84	574128
2017-09-25	7.82	7.99	7.73	7.84	505488
2017-09-26	7.82	7.88	7.77	7.78	431088
2017-09-27	7.81	7.90	7.50	7.76	843420
2017-09-28	7.72	7.80	7.57	7.70	601356
2017-09-29	7.69	7.88	7.69	7.82	952440
2017-10-02	7.79	7.96	7.76	7.94	602496
2017-10-03	7.95	8.05	7.88	7.91	466968
2017-10-04	7.94	8.02	7.63	7.71	489828
2017-10-05	7.69	7.78	7.63	7.74	291624
2017-10-06	7.69	7.76	7.58	7.69	276732
2017-10-09	7.67	7.74	7.57	7.63	8143092
2017-10-10	7.66	7.76	7.61	7.66	439236
2017-10-11	7.71	7.77	7.61	7.65	322092
2017-10-12	7.63	7.69	7.59	7.64	353640
2017-10-13	7.65	7.72	7.55	7.60	220680
2017-10-16	7.61	7.76	7.50	7.57	398976
2017-10-17	7.55	7.66	7.50	7.52	241980
2017-10-18	7.60	7.60	7.49	7.52	408216
2017-10-19	7.50	7.53	7.38	7.50	278268
2017-10-20	7.56	7.62	7.43	7.59	306144
2017-10-23	7.58	7.62	7.46	7.54	376200
2017-10-24	7.57	7.63	7.53	7.56	385884
2017-10-25	7.63	7.63	7.47	7.56	446664
2017-10-26	7.57	7.62	7.41	7.52	349164
2017-10-27	7.51	7.73	7.49	7.65	628500
2017-10-30	7.62	7.62	7.44	7.47	339396
2017-10-31	7.46	7.51	7.35	7.35	640968
2017-11-01	7.39	7.48	7.14	7.26	542796
2017-11-02	7.19	7.30	7.15	7.25	368940
2017-11-03	7.23	7.29	7.16	7.19	395376
2017-11-06	7.19	7.25	7.07	7.23	415092
2017-11-07	7.23	7.38	7.04	7.11	457224
2017-11-08	7.08	7.15	6.98	7.05	480744
2017-11-09	7.16	7.16	6.90	7.08	442908
2017-11-10	7.00	7.23	7.00	7.18	439344
2017-11-13	7.13	7.20	7.06	7.08	247032
2017-11-14	7.03	7.11	6.98	7.05	566028
2017-11-15	6.99	7.15	6.96	7.06	469524
2017-11-16	7.08	7.24	7.00	7.13	338796
2017-11-17	7.13	7.27	7.11	7.19	217884
2017-11-20	7.19	7.24	7.12	7.18	264036
2017-11-21	7.25	7.61	7.25	7.59	822444
2017-11-22	7.59	7.65	7.40	7.44	262200
2017-11-24	7.45	7.45	7.26	7.26	103368
2017-11-27	7.34	7.34	7.03	7.18	615348
2017-11-28	7.14	7.27	6.98	7.21	374808
2017-11-29	7.21	7.51	7.21	7.45	376920
2017-11-30	7.49	7.70	7.44	7.63	659316
2017-12-01	7.65	7.67	7.17	7.36	587436
2017-12-04	7.42	7.58	7.25	7.40	792924
2017-12-05	7.40	7.42	7.22	7.23	840600
2017-12-06	7.22	7.29	7.00	7.22	577224
2017-12-07	7.14	7.27	7.14	7.22	541020
2017-12-08	7.28	7.31	7.11	7.16	347088
2017-12-11	7.15	7.28	7.15	7.25	341448
2017-12-12	7.27	7.32	7.04	7.08	512436
2017-12-13	7.07	7.25	7.07	7.17	374604
2017-12-14	7.14	7.25	6.97	7.02	589812
2017-12-15	7.02	7.11	6.98	7.03	1839456
2017-12-18	7.10	7.16	7.03	7.07	333192
2017-12-19	7.04	7.06	6.95	6.99	483408
2017-12-20	7.02	7.08	6.96	7.03	334164
2017-12-21	7.08	7.18	7.04	7.11	358284
2017-12-22	7.09	7.09	6.91	6.98	531060
2017-12-26	6.95	7.09	6.91	6.99	587424
2017-12-27	6.99	7.12	6.94	6.94	292536
2017-12-28	6.95	7.04	6.89	7.04	334920
2017-12-29	7.00	7.01	6.84	6.90	490512
2018-01-02	6.93	7.08	6.93	7.04	429612
2018-01-03	6.99	7.08	6.89	6.93	336216
2018-01-04	6.94	7.04	6.92	6.92	205248
2018-01-05	6.95	7.00	6.86	6.92	268620
2018-01-08	6.91	7.08	6.74	6.85	407364
2018-01-09	6.89	6.97	6.79	6.96	368124
2018-01-10	6.92	7.06	6.85	6.96	390696
2018-01-11	6.99	7.12	6.89	6.96	486852
2018-01-12	6.97	7.12	6.92	7.06	317304
2018-01-16	7.08	7.21	6.96	6.96	614724
2018-01-17	6.97	7.11	6.96	7.08	637536
2018-01-18	7.08	7.13	6.95	6.98	385896
2018-01-19	6.98	7.10	6.96	7.09	464196
2018-01-22	7.08	7.14	7.04	7.11	320652
2018-01-23	7.09	7.29	7.09	7.24	518100
2018-01-24	7.25	7.28	6.96	6.98	474120
2018-01-25	7.03	7.04	6.89	6.98	534552
2018-01-26	7.01	7.01	6.85	6.94	345960
2018-01-29	6.92	6.99	6.78	6.83	481176
2018-01-30	6.75	6.86	6.74	6.81	484692
2018-01-31	6.82	6.90	6.68	6.80	575220
2018-02-01	6.81	6.88	6.75	6.83	296112
2018-02-02	6.90	6.90	6.53	6.56	647976
2018-02-05	6.50	6.57	6.30	6.32	640404
2018-02-06	6.21	6.49	6.21	6.43	496716
2018-02-07	6.43	6.60	6.25	6.35	519528
2018-02-08	6.37	6.42	6.14	6.15	363816
2018-02-09	6.23	6.44	6.06	6.39	469044
2018-02-12	6.47	6.50	6.28	6.33	458556
2018-02-13	6.30	6.49	6.27	6.42	390960
2018-02-14	6.37	6.60	6.28	6.57	522912
2018-02-15	6.60	6.74	6.54	6.73	195360
2018-02-16	6.70	6.94	6.59	6.82	319644
2018-02-20	6.77	6.83	6.67	6.79	444300
2018-02-21	6.78	6.90	6.75	6.83	377388
2018-02-22	6.89	6.89	6.72	6.82	642828
2018-02-23	6.87	6.99	6.77	6.94	422064
2018-02-26	6.97	7.01	6.87	6.95	148416
2018-02-27	6.96	7.02	6.84	6.91	317184
2018-02-28	6.93	6.97	6.73	6.73	496920
2018-03-01	6.55	6.77	6.52	6.61	587712
2018-03-02	6.59	6.89	6.45	6.86	222000
2018-03-05	6.83	7.28	6.83	7.17	707100
2018-03-06	7.19	7.26	6.96	7.05	301512
2018-03-07	6.99	7.10	6.90	6.93	275268
2018-03-08	6.97	7.10	6.91	7.04	204456
2018-03-09	7.10	7.27	6.98	7.27	261600
2018-03-12	7.26	7.49	7.26	7.44	621624
2018-03-13	7.46	7.50	7.29	7.32	486960
2018-03-14	7.35	7.37	7.08	7.10	355572
2018-03-15	7.11	7.21	7.02	7.16	443808
2018-03-16	7.14	7.39	7.14	7.38	668676
2018-03-19	7.36	7.37	7.06	7.16	881724
2018-03-20	7.16	7.34	7.00	7.11	524856
2018-03-21	7.10	7.25	6.98	7.19	563376
2018-03-22	7.05	7.19	6.68	6.68	701472
2018-03-23	6.67	6.78	6.26	6.31	1130940
2018-03-26	6.40	6.46	6.17	6.20	901104
2018-03-27	6.23	6.23	5.96	5.98	742236
2018-03-28	5.98	6.10	5.87	6.01	1490856
2018-03-29	6.04	6.13	5.98	6.07	596448
2018-04-02	6.05	6.10	5.97	6.09	606576
2018-04-03	6.14	6.22	5.98	6.04	823080
2018-04-04	5.95	6.08	5.93	6.06	1573620
2018-04-05	6.12	6.19	6.10	6.14	406008
2018-04-06	6.10	6.15	5.94	6.10	703224
2018-04-09	6.13	6.20	6.01	6.01	695496
2018-04-10	6.10	6.23	6.01	6.08	306516
2018-04-11	6.04	6.13	5.99	6.09	378144
2018-04-12	6.12	6.24	6.09	6.18	400752
2018-04-13	6.20	6.29	6.14	6.21	431772
2018-04-16	6.26	6.34	6.16	6.19	441960
2018-04-17	6.23	6.30	6.17	6.19	526764
2018-04-18	6.23	6.48	6.23	6.42	644088
2018-04-19	6.42	6.49	6.28	6.34	374100
2018-04-20	6.30	6.38	6.25	6.26	289932
2018-04-23	6.26	6.33	6.21	6.27	291168
2018-04-24	6.30	6.33	6.04	6.13	413760
2018-04-25	6.12	6.33	6.07	6.24	397080
2018-04-26	6.27	6.42	6.22	6.34	381972
2018-04-27	6.35	6.35	6.22	6.25	421608
2018-04-30	6.25	6.33	6.21	6.23	326784
2018-05-01	6.21	6.33	6.17	6.23	328728
2018-05-02	6.23	6.38	6.23	6.31	225576
2018-05-03	6.31	6.31	6.10	6.10	715752
2018-05-04	6.07	6.18	6.02	6.14	327864
2018-05-07	6.18	6.33	6.15	6.16	495240
2018-05-08	6.16	6.17	6.00	6.12	785424
2018-05-09	6.16	6.24	6.09	6.15	287424
2018-05-10	6.16	6.23	6.10	6.12	305340
2018-05-11	6.14	6.21	5.96	6.08	256380
2018-05-14	6.09	6.19	6.09	6.13	300480
2018-05-15	6.09	6.22	6.09	6.17	175764
2018-05-16	6.25	6.31	6.17	6.26	326652
2018-05-17	6.24	6.52	6.24	6.38	403572
2018-05-18	6.40	6.48	6.32	6.38	406380
2018-05-21	6.42	6.45	6.33	6.41	547380
2018-05-22	6.41	6.47	6.31	6.36	296928
2018-05-23	6.42	6.83	6.27	6.47	849312
2018-05-24	6.41	6.41	5.96	6.03	971424
2018-05-25	5.95	6.17	5.95	6.10	430848
2018-05-29	6.05	6.17	5.99	6.11	600756
2018-05-30	6.14	6.35	6.14	6.35	435708
2018-05-31	6.34	6.46	6.28	6.34	632460
2018-06-01	6.37	6.37	6.08	6.20	1067604
2018-06-04	6.23	6.29	6.00	6.08	804576
2018-06-05	6.07	6.18	6.04	6.12	523152
2018-06-06	6.14	6.26	6.12	6.17	359916
2018-06-07	6.17	6.29	6.16	6.19	286068
2018-06-08	6.20	6.23	6.13	6.17	296700
2018-06-11	6.15	6.22	6.13	6.18	274068
2018-06-12	6.20	6.26	6.17	6.21	302520
2018-06-13	6.19	6.23	6.12	6.22	515796
2018-06-14	6.23	6.25	6.16	6.24	290124
2018-06-15	6.23	6.29	6.16	6.22	766656
2018-06-18	6.22	6.45	6.18	6.43	348300
2018-06-19	6.35	6.58	6.34	6.54	298584
2018-06-20	6.56	6.65	6.47	6.62	281208
2018-06-21	6.59	6.63	6.49	6.51	441948
2018-06-22	6.64	6.79	6.61	6.75	784284
2018-06-25	6.71	6.74	6.58	6.64	382932
2018-06-26	6.67	6.74	6.52	6.69	402348
2018-06-27	6.70	6.80	6.58	6.66	906624
2018-06-28	6.63	6.74	6.58	6.64	341976
2018-06-29	6.64	6.84	6.64	6.75	470148
2018-07-02	6.69	6.72	6.50	6.59	697536
2018-07-03	6.63	6.67	6.60	6.66	101544
2018-07-05	6.71	6.74	6.63	6.72	283632
2018-07-06	6.70	6.79	6.59	6.59	349212
2018-07-09	6.63	6.72	6.58	6.64	265332
2018-07-10	6.66	6.66	6.47	6.52	364788
2018-07-11	6.47	6.52	6.25	6.26	470448
2018-07-12	6.29	6.33	6.10	6.18	433032
2018-07-13	6.19	6.25	6.12	6.14	516984
2018-07-16	6.11	6.11	5.97	6.08	398520
2018-07-17	6.07	6.25	6.04	6.08	934992
2018-07-18	6.08	6.19	6.06	6.10	352392
2018-07-19	6.10	6.13	6.06	6.13	685440
2018-07-20	6.14	6.28	6.13	6.17	325164
2018-07-23	6.19	6.20	6.10	6.17	444732
2018-07-24	6.19	6.26	6.10	6.17	432456
2018-07-25	6.15	6.25	6.09	6.23	578988
2018-07-26	6.22	6.39	6.18	6.36	359592
2018-07-27	6.35	6.41	6.26	6.32	510456
2018-07-30	6.32	6.40	6.26	6.39	325332
2018-07-31	6.41	6.51	6.36	6.42	388224
2018-08-01	6.41	6.48	6.33	6.36	229248
2018-08-02	6.34	6.38	6.29	6.38	151584
2018-08-03	6.38	6.47	6.34	6.43	185448
2018-08-06	6.42	6.57	6.35	6.49	404508
2018-08-07	6.51	6.68	6.49	6.56	342324
2018-08-08	6.58	6.61	6.51	6.53	259284
2018-08-09	6.56	6.61	6.36	6.40	359268
2018-08-10	6.39	6.44	6.32	6.36	205008
2018-08-13	6.38	6.39	6.25	6.30	182160
2018-08-14	6.35	6.36	6.26	6.29	195180
2018-08-15	6.29	6.31	6.05	6.12	289788
2018-08-16	6.17	6.29	6.14	6.24	287076
2018-08-17	6.25	6.31	6.09	6.18	338784
2018-08-20	6.22	6.26	6.20	6.26	205476
2018-08-21	6.31	6.40	6.21	6.35	342264
2018-08-22	6.39	6.60	6.37	6.54	303960
2018-08-23	6.55	6.60	6.51	6.53	215652
2018-08-24	6.58	6.69	6.50	6.63	174456
2018-08-27	6.68	6.72	6.54	6.60	308544
2018-08-28	6.65	6.71	6.36	6.49	187320
2018-08-29	6.49	6.51	6.33	6.50	250008
2018-08-30	6.48	6.66	6.38	6.63	384048
2018-08-31	6.61	6.75	6.53	6.72	530124
2018-09-04	6.72	6.72	6.43	6.53	371088
2018-09-05	6.54	6.57	6.43	6.50	534300
2018-09-06	6.50	6.50	6.26	6.36	548976
2018-09-07	6.33	6.55	6.30	6.42	409464
2018-09-10	6.46	6.47	6.35	6.44	278808
2018-09-11	6.42	6.49	6.40	6.45	368952
2018-09-12	6.45	6.47	6.29	6.36	256680
2018-09-13	6.45	6.46	6.41	6.42	140064
2018-09-14	6.43	6.53	6.37	6.44	357948
2018-09-17	6.44	6.47	6.38	6.39	238944
2018-09-18	6.48	6.48	6.31	6.33	246528
2018-09-19	6.35	6.35	6.21	6.21	242988
2018-09-20	6.20	6.33	6.20	6.27	303540
2018-09-21	6.28	6.33	6.20	6.23	768576
2018-09-24	6.25	6.30	6.22	6.23	233736
2018-09-25	6.23	6.25	6.17	6.18	264564
2018-09-26	6.18	6.25	6.08	6.18	346212
2018-09-27	6.19	6.28	6.16	6.23	361416
2018-09-28	6.05	6.37	6.05	6.30	296484
2018-10-01	6.33	6.35	6.25	6.25	169356
2018-10-02	6.25	6.33	6.19	6.32	175824
2018-10-03	6.33	6.55	6.32	6.54	297984
2018-10-04	6.50	6.51	6.37	6.45	225828
2018-10-05	6.47	6.47	6.33	6.34	155364
2018-10-08	6.32	6.47	6.29	6.43	296688
2018-10-09	6.46	6.66	6.44	6.45	499404
2018-10-10	6.46	6.46	6.11	6.11	301728
2018-10-11	6.10	6.23	6.10	6.15	367056
2018-10-12	6.24	6.26	6.04	6.15	317160
2018-10-15	6.15	6.32	6.15	6.27	314340
2018-10-16	6.30	6.38	6.23	6.26	233856
2018-10-17	6.26	6.26	6.08	6.10	152316
2018-10-18	6.07	6.07	5.88	5.95	449868
2018-10-19	5.96	6.10	5.95	6.06	193152
2018-10-22	6.07	6.13	5.88	5.93	250440
2018-10-23	5.84	6.01	5.60	5.91	402180
2018-10-24	5.91	5.96	5.80	5.81	977304
2018-10-25	5.86	6.09	5.86	5.99	358764
2018-10-26	5.92	6.09	5.89	5.92	185532
2018-10-29	5.97	6.11	5.90	5.95	448440
2018-10-30	5.94	6.18	5.94	6.06	332376
2018-10-31	6.11	6.25	6.06	6.18	493716
2018-11-01	6.18	6.25	6.08	6.09	357408
2018-11-02	6.12	6.23	6.10	6.16	205368
2018-11-05	6.19	6.43	6.19	6.37	321648
2018-11-06	6.35	6.35	6.20	6.25	115464
2018-11-07	6.25	6.35	6.24	6.31	129456
2018-11-08	6.32	6.32	6.20	6.22	241452
2018-11-09	6.19	6.25	6.14	6.23	194064
2018-11-12	6.23	6.28	6.04	6.04	185220
2018-11-13	6.06	6.08	5.86	6.01	239628
2018-11-14	6.06	6.11	5.96	5.98	130788
2018-11-15	5.95	6.00	5.86	5.97	292416
2018-11-16	5.98	6.04	5.90	6.01	209856
2018-11-19	6.00	6.01	5.86	5.87	170616
2018-11-20	5.80	5.90	5.56	5.57	282324
2018-11-21	5.60	5.90	5.60	5.76	153960
2018-11-23	5.66	5.71	5.61	5.66	56232
2018-11-26	5.70	5.70	5.51	5.58	218256
2018-11-27	5.55	5.56	5.48	5.50	163092
2018-11-28	5.58	5.58	5.27	5.43	401412
2018-11-29	5.41	5.62	5.41	5.56	220188
2018-11-30	5.51	5.85	5.49	5.80	453228
2018-12-03	5.88	5.89	5.52	5.77	541380
2018-12-04	5.84	5.84	5.57	5.59	414924
2018-12-06	5.51	5.63	5.35	5.43	398736
2018-12-07	5.51	5.63	5.30	5.35	320364
2018-12-10	5.34	5.52	5.26	5.50	422964
2018-12-11	5.59	5.60	5.47	5.54	361920
2018-12-12	5.60	5.73	5.43	5.58	337464
2018-12-13	5.58	5.65	5.43	5.64	505008
2018-12-14	5.59	5.65	5.51	5.58	347052
2018-12-17	5.56	5.61	5.30	5.34	490728
2018-12-18	5.37	5.43	5.34	5.35	262404
2018-12-19	5.36	5.41	5.26	5.26	510540
2018-12-20	5.26	5.34	5.21	5.26	464808
2018-12-21	5.26	5.46	5.24	5.32	1169172
2018-12-24	5.28	5.43	5.14	5.18	150864
2018-12-26	5.21	5.44	5.21	5.39	684468
2018-12-27	5.31	5.47	5.17	5.41	253932
2018-12-28	5.40	5.50	5.40	5.47	291468
2018-12-31	5.51	5.72	5.50	5.68	402792
2019-01-02	5.57	5.68	5.53	5.63	519468
2019-01-03	5.63	5.67	5.50	5.57	260640
2019-01-04	5.64	5.70	5.58	5.68	461988
2019-01-07	5.67	5.73	5.60	5.69	308844
2019-01-08	5.73	5.73	5.63	5.73	322512
2019-01-09	5.77	5.81	5.65	5.81	685164
2019-01-10	5.81	5.87	5.73	5.87	238116
2019-01-11	5.87	5.89	5.81	5.83	397548
2019-01-14	5.81	5.88	5.81	5.85	249492
2019-01-15	5.84	5.91	5.83	5.90	287736
2019-01-16	5.92	6.17	5.92	6.10	234684
2019-01-17	6.13	6.17	6.06	6.13	381432
2019-01-18	6.19	6.27	6.11	6.21	194424
2019-01-22	6.21	6.27	6.17	6.19	280044
2019-01-23	6.19	6.25	5.95	5.98	159696
2019-01-24	5.98	5.98	5.89	5.93	115236
2019-01-25	6.02	6.09	5.98	5.98	82824
2019-01-28	5.94	5.94	5.85	5.87	153276
2019-01-29	5.87	5.94	5.80	5.88	179724
2019-01-30	5.91	6.07	5.91	6.07	117240
2019-01-31	6.21	6.21	6.00	6.08	205332
2019-02-01	6.07	6.17	6.00	6.12	174096
2019-02-04	6.13	6.19	6.06	6.17	139740
2019-02-05	6.19	6.19	6.14	6.18	105936
2019-02-06	6.04	6.18	6.04	6.09	104796
2019-02-07	6.08	6.08	5.93	5.97	209568
2019-02-08	5.93	6.01	5.93	5.95	161592
2019-02-11	5.97	6.13	5.94	6.13	212352
2019-02-12	6.17	6.27	6.10	6.15	129288
2019-02-13	6.16	6.37	6.16	6.34	265728
2019-02-14	6.38	6.52	6.36	6.50	353964
2019-02-15	6.52	6.74	6.52	6.69	388740
2019-02-19	6.67	6.95	6.67	6.85	386088
2019-02-20	6.81	6.84	6.59	6.62	544872
2019-02-21	6.63	6.68	6.57	6.59	305004
2019-02-22	6.63	6.78	6.63	6.68	268836
2019-02-25	6.71	6.72	6.63	6.68	124644
2019-02-26	6.71	6.75	6.67	6.69	165012
2019-02-27	6.65	6.75	6.65	6.72	225300
2019-02-28	6.72	6.72	6.63	6.64	227352
2019-03-01	6.67	6.75	6.67	6.69	195792
2019-03-04	6.72	6.78	6.61	6.65	398064
2019-03-05	6.66	6.67	6.59	6.65	277836
2019-03-06	6.64	6.71	6.56	6.56	476568
2019-03-07	6.55	6.55	6.44	6.50	152064
2019-03-08	6.46	6.47	6.40	6.44	189240
2019-03-11	6.48	6.60	6.48	6.58	194676
2019-03-12	6.58	6.71	6.53	6.61	305772
2019-03-13	6.66	6.66	6.56	6.58	237552
2019-03-14	6.53	6.69	6.53	6.60	148440
2019-03-15	6.65	6.67	6.57	6.65	622320
2019-03-18	6.65	6.71	6.60	6.68	237468
2019-03-19	6.74	6.75	6.69	6.70	349236
2019-03-20	6.73	6.87	6.69	6.76	363336
2019-03-21	6.75	7.08	6.50	6.99	559560
2019-03-22	6.93	6.96	6.61	6.70	308700
2019-03-25	6.69	6.90	6.64	6.87	448116
2019-03-26	6.93	6.93	6.82	6.85	262284
2019-03-27	6.83	6.89	6.70	6.73	295488
2019-03-28	6.75	6.83	6.70	6.78	183840
2019-03-29	6.81	6.84	6.66	6.72	616764
2019-04-01	6.78	6.84	6.64	6.82	523188
2019-04-02	6.82	6.85	6.67	6.68	326556
2019-04-03	6.72	6.77	6.70	6.71	579948
2019-04-04	6.75	6.80	6.67	6.80	270180
2019-04-05	6.81	6.99	6.80	6.95	405060
2019-04-08	6.95	6.97	6.88	6.92	359004
2019-04-09	6.91	6.95	6.83	6.89	565452
2019-04-10	6.91	6.98	6.87	6.93	322716
2019-04-11	6.93	7.00	6.88	6.96	624264
2019-04-12	7.03	7.07	6.92	6.99	440280
2019-04-15	6.96	7.01	6.86	6.93	323448
2019-04-16	6.95	6.99	6.89	6.91	250584
2019-04-17	6.93	7.05	6.93	6.99	204132
2019-04-18	6.99	7.05	6.93	7.01	290700
2019-04-22	7.00	7.02	6.93	6.97	192120
2019-04-23	6.96	7.12	6.96	7.07	203748
2019-04-24	7.08	7.08	6.96	7.02	249744
2019-04-25	6.99	7.05	6.94	7.00	166476
2019-04-26	6.97	7.07	6.96	7.06	122328
2019-04-29	7.06	7.19	7.06	7.18	238572
2019-04-30	7.20	7.21	6.96	7.04	546744
2019-05-01	7.05	7.22	7.02	7.19	724320
2019-05-02	7.18	7.22	6.96	7.03	457644
2019-05-03	7.10	7.48	7.01	7.46	622368
2019-05-06	7.46	7.46	7.31	7.35	393492
2019-05-07	7.28	7.35	7.18	7.20	395076
2019-05-08	7.24	7.30	7.11	7.21	570300
2019-05-09	7.17	7.24	7.08	7.19	495732
2019-05-10	7.14	7.21	7.12	7.16	257292
2019-05-13	7.08	7.14	6.96	7.08	306648
2019-05-14	7.08	7.17	7.03	7.06	564348
2019-05-15	7.01	7.07	6.99	7.02	246312
2019-05-16	7.02	7.07	6.85	6.89	676932
2019-05-17	6.85	6.99	6.85	6.86	261432
2019-05-20	6.87	6.91	6.74	6.77	317520
2019-05-21	6.79	6.84	6.75	6.78	488664
2019-05-22	6.76	6.83	6.50	6.55	375228
2019-05-23	6.49	6.53	6.32	6.40	305856
2019-05-24	6.44	6.50	6.39	6.42	280992
2019-05-28	6.42	6.45	6.38	6.41	368784
2019-05-29	6.38	6.48	6.36	6.36	206388
2019-05-30	6.39	6.48	5.85	5.88	431976
2019-05-31	5.80	5.83	5.43	5.62	999456
2019-06-03	5.60	5.85	5.56	5.82	669012
2019-06-04	5.88	5.99	5.88	5.99	416844
2019-06-05	6.00	6.04	5.89	5.98	684876
2019-06-06	6.00	6.04	5.79	5.88	705732
2019-06-07	5.91	5.99	5.88	5.89	615840
2019-06-10	5.89	5.99	5.78	5.81	424236
2019-06-11	5.85	5.90	5.76	5.82	1012704
2019-06-12	5.82	5.87	5.60	5.61	547188
2019-06-13	5.69	5.93	5.69	5.90	721500
2019-06-14	5.90	5.92	5.66	5.67	570648
2019-06-17	5.67	5.90	5.67	5.84	585180
2019-06-18	5.89	6.08	5.80	5.85	895548
2019-06-19	5.85	5.88	5.69	5.75	568992
2019-06-20	5.82	5.98	5.77	5.94	673284
2019-06-21	5.94	6.00	5.77	5.82	1106904
2019-06-24	5.82	5.86	5.53	5.58	824376
2019-06-25	5.58	5.77	5.54	5.67	924636
2019-06-26	5.70	5.86	5.69	5.77	571512
2019-06-27	5.75	5.93	5.75	5.92	612180
2019-06-28	5.91	6.08	5.91	6.08	996360
2019-07-01	6.16	6.19	5.89	5.95	910260
2019-07-02	5.96	5.98	5.80	5.83	498936
2019-07-03	5.84	5.92	5.83	5.92	343896
2019-07-05	5.89	6.00	5.86	5.98	281724
2019-07-08	5.96	6.15	5.96	6.09	843372
2019-07-09	6.07	6.17	6.04	6.16	556608
2019-07-10	6.20	6.32	6.20	6.27	819060
2019-07-11	6.29	6.41	6.11	6.14	657252
2019-07-12	6.15	6.29	6.03	6.24	549276
2019-07-15	6.22	6.30	6.17	6.30	601092
2019-07-16	6.28	6.49	6.26	6.44	619920
2019-07-17	6.46	6.53	6.33	6.36	670788
2019-07-18	6.33	6.43	6.33	6.40	557364
2019-07-19	6.43	6.74	6.38	6.65	762972
2019-07-22	6.65	6.66	6.39	6.46	835764
2019-07-23	6.38	6.49	6.33	6.45	448680
2019-07-24	6.36	6.63	6.36	6.59	881460
2019-07-25	6.58	6.58	6.30	6.34	244476
2019-07-26	6.36	6.38	6.32	6.35	375744
2019-07-29	6.36	6.36	6.13	6.19	288780
2019-07-30	6.15	6.40	6.14	6.34	379800
2019-07-31	6.35	6.40	6.19	6.22	444792
2019-08-01	6.20	6.29	6.09	6.25	468924
2019-08-02	6.24	6.24	6.09	6.12	241416
2019-08-05	6.01	6.01	5.82	5.89	315912
2019-08-06	5.89	5.90	5.76	5.90	237852
2019-08-07	5.82	6.02	5.82	5.96	322320
2019-08-08	6.00	6.16	6.00	6.16	590064
2019-08-09	6.15	6.15	6.01	6.06	204552
2019-08-12	6.11	6.11	5.95	5.95	383808
2019-08-13	5.91	6.05	5.89	6.00	808068
2019-08-14	5.90	5.96	5.72	5.76	600792
2019-08-15	5.75	5.86	5.66	5.84	709596
2019-08-16	5.88	6.05	5.84	6.05	542364
2019-08-19	6.14	6.23	6.06	6.18	708060
2019-08-20	6.17	6.23	5.99	6.01	396192
2019-08-21	6.10	6.14	6.01	6.07	493548
2019-08-22	6.08	6.12	5.98	6.00	752052
2019-08-23	5.94	6.02	5.68	5.71	742284
2019-08-26	5.75	5.77	5.62	5.73	369312
2019-08-27	5.73	5.73	5.43	5.60	568416
2019-08-28	5.63	5.88	5.57	5.79	367224
2019-08-29	5.92	6.03	5.79	5.86	1086264
2019-08-30	5.89	5.89	5.68	5.72	668220
2019-09-03	5.64	6.19	5.63	6.05	1192104
2019-09-04	6.12	6.12	5.95	6.08	459108
2019-09-05	6.16	6.32	6.16	6.26	588624
2019-09-06	6.23	6.33	6.20	6.29	255864
2019-09-09	6.33	6.42	6.20	6.36	457488
2019-09-10	6.40	6.57	6.22	6.50	481680
2019-09-11	6.49	6.59	6.40	6.58	398028
2019-09-12	6.52	6.65	6.47	6.51	538260
2019-09-13	6.57	6.67	6.39	6.45	731208
2019-09-16	6.44	6.71	6.44	6.70	570516
2019-09-17	6.68	6.68	6.53	6.55	379464
2019-09-18	6.51	6.54	6.46	6.47	183168
2019-09-19	6.48	6.63	6.37	6.37	467388
2019-09-20	6.38	6.53	6.24	6.40	1195332
2019-09-23	6.34	6.50	6.32	6.43	439224
2019-09-24	6.40	6.49	6.23	6.28	633564
2019-09-25	6.27	6.54	6.23	6.45	522600
2019-09-26	6.44	6.44	6.19	6.31	449856
2019-09-27	6.32	6.41	6.27	6.33	308724
2019-09-30	6.29	6.39	6.29	6.36	529800
2019-10-01	6.39	6.44	6.27	6.31	368616
2019-10-02	6.26	6.36	6.24	6.24	621828
2019-10-03	6.23	6.38	6.17	6.31	311736
2019-10-04	6.33	6.46	6.33	6.45	319872
2019-10-07	6.43	6.43	6.28	6.33	415320
2019-10-08	6.27	6.27	6.08	6.18	316056
2019-10-09	6.26	6.26	6.08	6.11	412152
2019-10-10	6.12	6.22	6.06	6.20	339792
2019-10-11	6.30	6.41	6.22	6.24	383016
2019-10-14	6.23	6.28	6.13	6.21	489120
2019-10-15	6.23	6.55	6.20	6.32	371748
2019-10-16	6.29	6.42	6.28	6.28	445308
2019-10-17	6.29	6.39	6.24	6.32	508884
2019-10-18	6.29	6.35	6.26	6.32	527904
2019-10-21	6.36	6.45	6.36	6.41	220440
2019-10-22	6.43	6.53	6.32	6.47	179028
2019-10-23	6.46	6.52	6.42	6.46	259176
2019-10-24	6.49	6.53	6.39	6.52	276444
2019-10-25	6.50	6.75	6.49	6.66	267468
2019-10-28	6.69	6.77	6.60	6.62	280728
2019-10-29	6.62	6.82	6.58	6.70	314352
2019-10-30	6.71	6.71	6.47	6.65	423060
2019-10-31	6.62	6.79	6.59	6.74	549348
2019-11-01	6.79	6.99	6.79	6.98	359112
2019-11-04	7.04	7.14	7.02	7.05	730632
2019-11-05	7.07	7.21	6.99	7.15	399816
2019-11-06	7.11	7.18	6.93	7.00	636540
2019-11-07	7.11	7.37	7.01	7.32	559212
2019-11-08	7.30	7.39	7.19	7.22	488304
2019-11-11	7.21	7.43	7.17	7.21	417024
2019-11-12	7.24	7.47	7.22	7.22	335748
2019-11-13	7.37	7.37	7.13	7.18	611628
2019-11-14	7.18	7.35	7.15	7.31	763524
2019-11-15	7.37	7.68	7.33	7.58	848688
2019-11-18	7.54	7.59	7.39	7.44	318276
2019-11-19	7.44	7.58	7.40	7.47	511536
2019-11-20	7.44	7.62	7.44	7.53	629208
2019-11-21	7.54	7.77	7.49	7.71	681576
2019-11-22	7.74	7.83	7.60	7.63	388848
2019-11-25	7.72	7.81	7.63	7.75	471804
2019-11-26	7.79	8.23	7.66	7.66	953460
2019-11-27	7.73	7.73	7.61	7.69	334716
2019-11-29	7.66	7.70	7.59	7.65	216624
2019-12-02	7.71	7.72	7.63	7.65	700992
2019-12-03	7.56	7.82	7.56	7.79	763752
2019-12-04	7.74	7.74	7.20	7.57	1584600
2019-12-05	7.71	7.78	7.12	7.28	1246860
2019-12-06	7.29	7.33	7.11	7.13	1062252
2019-12-09	7.10	7.10	6.87	6.92	659520
2019-12-10	6.91	6.98	6.84	6.85	667500
2019-12-11	6.82	6.84	6.74	6.76	569040
2019-12-12	6.75	6.87	6.71	6.84	590256
2019-12-13	6.87	7.00	6.87	6.92	477912
2019-12-16	6.97	7.08	6.82	6.95	746988
2019-12-17	6.97	7.11	6.97	7.08	786672
2019-12-18	7.07	7.13	6.98	7.04	486732
2019-12-19	7.04	7.10	6.99	7.01	660480
2019-12-20	7.03	7.06	6.80	6.85	2680560
2019-12-23	6.85	6.90	6.78	6.85	576312
2019-12-24	6.85	6.90	6.81	6.88	225828
2019-12-26	6.89	6.99	6.83	6.93	320940
2019-12-27	7.00	7.00	6.86	6.89	595812
2019-12-30	6.89	6.95	6.84	6.87	412032
2019-12-31	6.82	6.93	6.80	6.83	408576
2020-01-02	6.86	6.93	6.76	6.89	668652
2020-01-03	6.84	6.95	6.74	6.91	759480
2020-01-06	6.88	6.92	6.77	6.84	656100
2020-01-07	6.79	6.82	6.59	6.63	736368
2020-01-08	6.63	6.64	6.36	6.44	877056
2020-01-09	6.44	6.60	6.42	6.53	619488
2020-01-10	6.55	6.58	6.44	6.45	458628
2020-01-13	6.46	6.48	6.32	6.42	640152
2020-01-14	6.40	6.48	6.31	6.33	564816
2020-01-15	6.32	6.43	6.14	6.18	531804
2020-01-16	6.22	6.30	6.21	6.23	443232
2020-01-17	6.27	6.31	6.15	6.22	292080
2020-01-21	6.19	6.32	6.17	6.21	388428
2020-01-22	6.21	6.27	6.08	6.19	381948
2020-01-23	6.16	6.36	6.10	6.36	603360
2020-01-24	6.35	6.35	6.15	6.22	293532
2020-01-27	6.13	6.32	6.12	6.28	298452
2020-01-28	6.32	6.40	6.25	6.36	300120
2020-01-29	6.34	6.39	6.25	6.31	394728
2020-01-30	6.23	6.48	6.22	6.38	495180
2020-01-31	6.36	6.38	6.24	6.28	491784
2020-02-03	6.30	6.47	6.30	6.42	694692
2020-02-04	6.51	6.68	6.40	6.43	592356
2020-02-05	6.48	6.60	6.42	6.57	435912
2020-02-06	6.58	6.58	6.41	6.44	525960
2020-02-07	6.41	6.45	6.21	6.23	244332
2020-02-10	6.27	6.27	6.11	6.25	223584
2020-02-11	6.27	6.38	6.26	6.31	187368
2020-02-12	6.35	6.37	6.16	6.32	305604
2020-02-13	6.28	6.40	6.28	6.32	208392
2020-02-14	6.33	6.36	6.26	6.32	128808
2020-02-18	6.33	6.44	6.23	6.35	300024
2020-02-19	6.38	6.63	6.38	6.52	472584
2020-02-20	6.49	6.74	6.49	6.64	337248
2020-02-21	6.63	6.69	6.53	6.66	337380
2020-02-24	6.48	6.51	6.34	6.39	265332
2020-02-25	6.41	6.55	6.13	6.24	417720
2020-02-26	6.27	6.39	6.18	6.23	323376
2020-02-27	6.11	6.24	5.92	6.22	751932
2020-02-28	6.07	6.16	5.69	5.83	670080
2020-03-02	5.86	6.01	5.74	5.94	563664
2020-03-03	5.94	5.94	5.53	5.58	353592
2020-03-04	5.66	5.72	5.52	5.64	324468
2020-03-05	5.54	5.63	5.32	5.39	423624
2020-03-06	5.26	5.35	5.10	5.24	553332
2020-03-09	4.93	5.11	4.57	4.58	931404
2020-03-10	4.77	4.77	4.08	4.54	780468
2020-03-11	4.41	4.48	4.12	4.22	553440
2020-03-12	3.82	3.98	2.82	3.30	946056
2020-03-13	3.57	4.16	3.50	4.16	1336596
2020-03-16	3.49	4.36	3.49	4.14	1217772
2020-03-17	4.02	4.71	3.80	4.64	1135548
2020-03-18	4.28	4.61	2.83	3.05	1005372
2020-03-19	2.88	3.69	2.88	3.66	1177740
2020-03-20	3.67	4.03	3.62	3.86	1029900
2020-03-23	3.83	4.40	3.69	4.17	809940
2020-03-24	4.40	4.52	4.11	4.47	568092
2020-03-25	4.51	4.57	3.77	3.91	650328
2020-03-26	4.30	4.48	4.08	4.38	544104
2020-03-27	3.96	4.33	3.89	3.98	728832
2020-03-30	3.99	4.04	3.60	3.87	734472
2020-03-31	3.85	3.97	3.70	3.88	941736
2020-04-01	3.73	3.81	3.46	3.62	826020
2020-04-02	3.69	3.92	3.49	3.71	710772
2020-04-03	3.64	3.80	3.26	3.34	1180596
2020-04-06	3.47	3.86	3.43	3.77	614820
2020-04-07	3.96	4.04	3.79	3.96	868440
2020-04-08	3.99	4.16	3.90	4.08	732876
2020-04-09	4.23	4.37	4.08	4.31	816060
2020-04-13	4.25	4.34	4.17	4.32	700188
2020-04-14	4.32	4.37	4.21	4.31	614280
2020-04-15	4.12	4.35	4.12	4.28	830412
2020-04-16	4.35	4.35	4.19	4.31	1142028
2020-04-17	4.44	4.62	4.36	4.61	643188
2020-04-20	4.60	4.60	4.27	4.29	485136
2020-04-21	4.18	4.33	4.04	4.26	637308
2020-04-22	4.38	4.45	4.29	4.40	446616
2020-04-23	4.50	4.75	4.49	4.61	371496
2020-04-24	4.70	4.70	4.46	4.47	315192
2020-04-27	4.43	4.62	4.33	4.57	362184
2020-04-28	4.72	4.77	4.58	4.69	500880
2020-04-29	4.98	5.25	4.91	5.16	428784
2020-04-30	5.04	5.04	4.63	4.96	698532
2020-05-01	4.83	4.87	4.57	4.66	609240
2020-05-04	4.58	4.74	4.37	4.68	816360
2020-05-05	4.75	4.75	4.48	4.55	893892
2020-05-06	4.56	4.77	4.35	4.69	504636
2020-05-07	4.80	4.82	4.49	4.70	273948
2020-05-08	4.76	5.07	4.74	5.04	320496
2020-05-11	4.91	4.95	4.73	4.73	427416
2020-05-12	4.80	4.86	4.63	4.65	372552
2020-05-13	4.59	4.70	4.46	4.69	534816
2020-05-14	4.59	4.82	4.45	4.79	496800
2020-05-15	4.79	4.80	4.62	4.74	326880
2020-05-18	4.99	5.15	4.99	5.11	479844
2020-05-19	5.05	5.16	4.98	5.00	405420
2020-05-20	5.14	5.32	4.98	5.24	376428
2020-05-21	5.24	5.39	5.15	5.28	290136
2020-05-22	5.25	5.31	5.13	5.22	326352
2020-05-26	5.40	5.53	5.40	5.44	479700
2020-05-27	5.52	5.57	5.43	5.57	750180
2020-05-28	5.01	5.16	4.76	4.88	823428
2020-05-29	4.79	5.27	4.60	4.89	830460
2020-06-01	4.89	5.16	4.71	5.07	551052
2020-06-02	5.11	5.15	4.92	5.13	392328
2020-06-03	5.23	5.36	5.18	5.26	452196
2020-06-04	5.18	5.49	5.17	5.44	410916
2020-06-05	5.66	6.22	5.58	6.02	423156
2020-06-08	6.11	6.16	6.01	6.13	551952
2020-06-09	6.03	6.08	5.73	5.93	345744
2020-06-10	5.88	6.28	5.64	5.90	379356
2020-06-11	5.61	5.70	5.12	5.16	395700
2020-06-12	5.40	5.71	5.37	5.58	359484
2020-06-15	5.35	5.78	5.28	5.63	325608
2020-06-16	5.88	5.88	5.52	5.85	335712
2020-06-17	5.81	5.93	5.62	5.67	430296
2020-06-18	5.60	5.90	5.59	5.83	379632
2020-06-19	5.87	5.88	5.62	5.82	1038912
2020-06-22	5.75	5.91	5.67	5.89	285204
2020-06-23	5.96	5.96	5.60	5.72	399288
2020-06-24	5.64	5.88	5.48	5.60	392304
2020-06-25	5.61	5.70	5.45	5.64	391284
2020-06-26	5.61	5.61	5.28	5.39	484020
2020-06-29	5.45	5.75	5.45	5.66	264432
2020-06-30	5.64	5.83	5.51	5.78	197064
2020-07-01	5.72	5.72	5.46	5.48	257148
2020-07-02	5.65	5.71	5.44	5.51	282720
2020-07-06	5.67	5.75	5.55	5.66	219180
2020-07-07	5.62	5.65	5.44	5.48	261780
2020-07-08	5.43	5.71	5.43	5.69	241032
2020-07-09	5.66	5.66	5.40	5.53	414792
2020-07-10	5.49	5.73	5.49	5.71	244932
2020-07-13	5.75	5.88	5.73	5.75	262692
2020-07-14	5.82	5.90	5.67	5.89	243636
2020-07-15	6.06	6.15	6.00	6.04	310164
2020-07-16	5.99	6.03	5.86	5.94	174804
2020-07-17	5.95	6.05	5.91	5.94	256140
2020-07-20	5.92	5.92	5.66	5.66	228456
2020-07-21	5.80	6.05	5.80	5.98	216900
2020-07-22	5.89	5.93	5.77	5.83	237828
2020-07-23	5.79	5.80	5.69	5.78	271116
2020-07-24	5.72	5.84	5.69	5.72	223668
2020-07-27	5.70	5.79	5.59	5.64	314544
2020-07-28	5.59	5.73	5.59	5.63	196464
2020-07-29	5.65	5.91	5.65	5.87	311052
2020-07-30	5.73	5.85	5.73	5.83	163092
2020-07-31	5.77	5.77	5.53	5.68	200076
2020-08-03	5.75	5.78	5.60	5.66	212460
2020-08-04	5.61	5.79	5.55	5.61	249984
2020-08-05	5.70	5.70	5.44	5.54	195468
2020-08-06	5.58	5.60	5.43	5.47	173136
2020-08-07	5.47	5.71	5.37	5.67	337176
2020-08-10	5.67	5.87	5.67	5.85	143580
2020-08-11	5.94	5.98	5.35	5.78	626592
2020-08-12	5.91	6.13	5.91	6.02	160752
2020-08-13	6.00	6.61	6.00	6.49	210696
2020-08-14	6.46	6.53	6.38	6.43	312276
2020-08-17	6.39	6.57	6.37	6.55	244860
2020-08-18	6.48	6.66	6.46	6.64	266292
2020-08-19	6.61	6.71	6.50	6.65	264468
2020-08-20	6.54	6.64	6.38	6.48	224844
2020-08-21	6.40	6.54	6.13	6.17	652224
2020-08-24	6.27	6.48	6.12	6.48	222468
2020-08-25	6.48	6.48	6.35	6.46	172500
2020-08-26	6.36	6.36	5.21	5.28	570324
2020-08-27	5.28	5.28	4.88	4.98	412644
2020-08-28	4.94	5.33	4.94	5.21	339720
2020-08-31	5.27	5.31	5.07	5.15	323604
2020-09-01	5.12	5.37	5.12	5.26	274572
2020-09-02	5.24	5.45	5.18	5.40	283488
2020-09-03	5.41	5.75	5.34	5.66	639360
2020-09-04	5.68	5.79	5.62	5.76	313260
2020-09-08	5.78	5.78	5.50	5.53	406740
2020-09-09	5.60	5.62	5.48	5.54	285084
2020-09-10	5.53	5.58	5.46	5.50	296232
2020-09-11	5.52	5.53	5.38	5.47	298512
2020-09-14	5.48	5.57	5.36	5.51	317472
2020-09-15	5.49	5.49	4.87	4.98	490920
2020-09-16	4.97	5.32	4.95	5.31	474984
2020-09-17	5.14	5.27	5.08	5.12	478488
2020-09-18	5.12	5.57	5.08	5.57	1784676
2020-09-21	5.40	5.40	5.14	5.37	369996
2020-09-22	5.35	5.49	5.31	5.38	240456
2020-09-23	5.35	5.46	5.02	5.05	422304
2020-09-24	5.06	5.36	5.06	5.28	335940
2020-09-25	5.26	5.38	5.04	5.08	407772
2020-09-28	5.17	5.41	5.14	5.36	289440
2020-09-29	5.27	5.54	5.27	5.51	361656
2020-09-30	5.50	5.63	5.44	5.47	393384
2020-10-01	5.44	5.59	5.38	5.52	350568
2020-10-02	5.41	5.71	5.37	5.61	180672
2020-10-05	5.71	5.89	5.63	5.78	203604
2020-10-06	5.87	5.96	5.73	5.85	441156
2020-10-07	5.86	5.91	5.78	5.81	259068
2020-10-08	5.90	6.02	5.83	6.02	171144
2020-10-09	6.08	6.08	5.91	6.06	209064
2020-10-12	6.00	6.07	5.86	6.03	242748
2020-10-13	6.00	6.09	5.91	6.07	185652
2020-10-14	6.09	6.17	6.00	6.05	320760
2020-10-15	6.00	6.10	5.90	6.10	262272
2020-10-16	6.04	6.17	6.04	6.10	280788
2020-10-19	6.12	6.22	6.02	6.02	301716
2020-10-20	6.13	6.23	6.07	6.19	304512
2020-10-21	6.24	6.48	6.21	6.46	282036
2020-10-22	6.43	6.43	6.24	6.32	271080
2020-10-23	6.40	6.40	6.27	6.30	232980
2020-10-26	6.22	6.22	5.86	5.98	365088
2020-10-27	6.00	6.29	6.00	6.20	238392
2020-10-28	6.07	6.07	5.72	5.73	311028
2020-10-29	5.67	6.11	5.67	6.11	344712
2020-10-30	6.10	6.14	6.00	6.06	280524
2020-11-02	6.14	6.25	6.14	6.21	206472
2020-11-03	6.34	6.45	6.26	6.30	177564
2020-11-04	6.18	6.29	6.10	6.10	343224
2020-11-05	6.17	6.34	6.16	6.22	99804
2020-11-06	6.32	6.48	6.27	6.27	151488
2020-11-09	6.65	7.23	6.64	6.96	323376
2020-11-10	7.10	7.10	6.87	7.09	270276
2020-11-11	7.13	7.13	6.96	7.05	156552
2020-11-12	6.94	6.94	6.54	6.60	228684
2020-11-13	6.67	6.98	6.67	6.89	128976
2020-11-16	7.12	7.42	7.03	7.42	246168
2020-11-17	7.35	7.62	7.23	7.32	287244
2020-11-18	7.37	7.37	6.86	6.86	194460
2020-11-19	6.78	7.05	6.78	7.05	134616
2020-11-20	6.93	7.04	6.86	6.91	141840
2020-11-23	6.92	7.10	6.92	7.05	219348
2020-11-24	7.20	7.29	6.96	7.08	249144
2020-11-25	6.98	7.01	6.83	7.01	121356
2020-11-27	6.75	6.92	6.75	6.92	85236
2020-11-30	6.82	6.96	6.50	6.54	228756
2020-12-01	6.72	6.74	6.53	6.74	164376
2020-12-02	6.64	7.07	6.60	6.93	236028
2020-12-03	6.86	7.39	6.86	7.34	275256
2020-12-04	7.43	8.07	7.43	8.06	304632
2020-12-07	8.06	8.10	7.77	7.87	294780
2020-12-08	7.78	7.81	7.59	7.60	320700
2020-12-09	7.74	7.77	7.38	7.58	293784
2020-12-10	7.52	7.64	7.41	7.59	165120
2020-12-11	7.47	7.47	7.14	7.28	178284
2020-12-14	7.26	7.26	6.92	6.92	220188
2020-12-15	6.98	7.34	6.98	7.19	199428
2020-12-16	7.15	7.30	7.05	7.05	189024
2020-12-17	7.15	7.15	6.86	6.96	125448
2020-12-18	6.95	6.95	6.42	6.50	1724208
2020-12-21	6.39	6.49	6.25	6.38	263016
2020-12-22	6.39	6.58	6.29	6.33	251400
2020-12-23	6.44	6.59	6.41	6.55	357012
2020-12-24	6.53	6.53	6.28	6.30	83472
2020-12-28	6.30	6.37	6.15	6.21	197868
2020-12-29	6.29	6.33	6.03	6.22	251016
2020-12-30	6.25	6.32	6.21	6.24	209412
2020-12-31	6.21	6.44	6.12	6.12	244428
2021-01-04	6.25	6.58	6.21	6.52	312420
2021-01-05	6.57	7.13	6.57	6.96	317376
2021-01-06	7.06	7.56	7.06	7.39	444336
2021-01-07	7.41	7.45	7.21	7.38	223404
2021-01-08	7.42	7.42	6.94	6.97	140916
2021-01-11	6.88	7.06	6.83	7.01	191328
2021-01-12	6.98	7.52	6.98	7.52	290592
2021-01-13	7.51	7.51	7.18	7.24	159660
2021-01-14	7.26	7.81	7.26	7.53	257652
2021-01-15	7.40	7.40	7.03	7.15	220368
2021-01-19	7.25	7.67	7.11	7.67	345840
2021-01-20	7.73	7.75	7.51	7.66	268860
2021-01-21	7.66	7.66	7.21	7.23	282528
2021-01-22	7.16	7.54	7.16	7.38	252924
2021-01-25	7.30	7.38	6.99	7.24	244512
2021-01-26	7.18	7.44	7.08	7.08	203664
2021-01-27	6.90	7.08	6.67	6.85	251292
2021-01-28	6.88	6.93	6.57	6.63	309828
2021-01-29	6.69	6.69	6.36	6.38	287460
2021-02-01	6.44	6.67	6.38	6.60	282408
2021-02-02	6.73	7.00	6.73	6.98	288036
2021-02-03	6.92	7.24	6.87	7.17	172212
2021-02-04	7.16	7.25	6.89	7.04	208572
2021-02-05	7.08	7.19	6.89	7.09	175524
2021-02-08	7.17	7.67	7.15	7.64	235020
2021-02-09	7.74	7.93	7.63	7.93	259248
2021-02-10	7.85	7.96	7.75	7.93	275304
2021-02-11	7.88	8.12	7.74	7.95	234684
2021-02-12	7.94	7.94	7.38	7.60	348804
2021-02-16	7.58	7.83	7.49	7.60	236700
2021-02-17	7.59	7.77	7.47	7.60	172992
2021-02-18	7.59	7.63	7.30	7.42	247080
2021-02-19	7.43	7.60	7.32	7.58	368856
2021-02-22	7.59	8.00	7.52	7.81	337080
2021-02-23	7.76	8.12	7.72	8.03	344100
2021-02-24	8.00	8.31	8.00	8.25	278904
2021-02-25	8.21	8.21	7.83	7.84	151356
2021-02-26	7.52	8.09	7.27	7.84	483204
2021-03-01	8.05	8.28	8.05	8.19	266016
2021-03-02	8.20	8.29	8.01	8.08	223788
2021-03-03	7.96	8.27	7.92	8.00	203796
2021-03-04	8.00	8.42	7.98	8.08	411864
2021-03-05	8.23	9.22	8.23	9.13	448068
2021-03-08	9.18	9.71	9.18	9.46	385464
2021-03-09	9.49	9.69	9.02	9.12	262392
2021-03-10	9.31	9.63	9.31	9.59	213276
2021-03-11	9.59	9.74	9.29	9.54	216504
2021-03-12	9.54	9.54	9.07	9.20	220164
2021-03-15	9.09	9.09	8.70	8.87	215724
2021-03-16	8.83	8.83	8.30	8.30	214308
2021-03-17	8.27	8.63	8.27	8.45	292308
2021-03-18	8.47	8.60	7.89	8.00	247356
2021-03-19	7.99	8.34	7.99	8.20	1336488
2021-03-22	8.24	8.26	7.51	7.70	234420
2021-03-23	7.55	7.63	7.30	7.33	245472
2021-03-24	7.64	7.85	7.45	7.49	329280
2021-03-25	7.32	7.38	6.72	7.23	363744
2021-03-26	7.36	7.45	7.30	7.44	172836
2021-03-29	7.30	7.47	6.89	7.03	316032
2021-03-30	6.96	7.22	6.94	7.16	158580
2021-03-31	7.16	7.29	7.01	7.01	467160
2021-04-01	7.09	7.47	7.09	7.43	136932
2021-04-05	7.49	7.49	7.02	7.06	282996
2021-04-06	7.04	7.28	7.04	7.17	135204
2021-04-07	7.19	7.24	6.91	7.03	259632
2021-04-08	7.00	7.22	6.88	7.20	316188
2021-04-09	7.31	7.46	7.19	7.19	303312
2021-04-12	7.22	7.29	6.96	7.01	181332
2021-04-13	6.92	7.09	6.92	6.97	167760
2021-04-14	7.13	7.38	6.99	7.14	181164
2021-04-15	7.14	7.15	7.00	7.09	152400
2021-04-16	7.16	7.16	6.92	6.98	274680
2021-04-19	6.95	7.04	6.71	6.88	253812
2021-04-20	6.83	6.88	6.65	6.76	253032
2021-04-21	6.70	6.90	6.70	6.83	143196
2021-04-22	6.83	7.10	6.68	6.72	178428
2021-04-23	6.65	6.79	6.58	6.58	304272
2021-04-26	6.65	6.92	6.63	6.86	292632
2021-04-27	6.97	7.09	6.92	6.94	181656
2021-04-28	6.92	7.10	6.92	7.10	130464
2021-04-29	7.16	7.32	7.03	7.12	166752
2021-04-30	7.01	7.01	6.73	6.73	264792
2021-05-03	6.81	7.13	6.81	7.02	330780
2021-05-04	7.05	7.33	6.93	7.09	192564
2021-05-05	7.14	7.17	6.90	6.90	132024
2021-05-06	6.92	6.92	6.81	6.81	93024
2021-05-07	6.81	7.01	6.74	6.95	183036
2021-05-10	6.96	6.96	6.37	6.37	362436
2021-05-11	6.25	6.52	6.25	6.35	153720
2021-05-12	6.41	6.46	6.28	6.30	187752
2021-05-13	6.20	6.50	6.20	6.40	174000
2021-05-14	6.43	6.74	6.42	6.70	206664
2021-05-17	6.59	6.63	6.54	6.58	119376
2021-05-18	6.61	6.69	6.53	6.57	121704
2021-05-19	6.45	6.49	6.26	6.30	95796
2021-05-20	6.37	6.55	6.25	6.45	327684
2021-05-21	6.56	6.62	6.42	6.50	192636
2021-05-24	6.50	6.78	6.42	6.67	329364
2021-05-25	6.75	6.81	6.54	6.54	408120
2021-05-26	6.75	7.87	6.75	7.83	503556
2021-05-27	7.92	8.20	7.87	8.07	450996
2021-05-28	8.07	8.13	7.94	8.00	265056
2021-06-01	8.12	8.29	8.12	8.25	316008
2021-06-02	8.23	8.33	8.09	8.09	235980
2021-06-03	8.05	8.07	7.75	7.75	268728
2021-06-04	7.79	7.85	7.62	7.72	204924
2021-06-07	7.72	7.87	7.70	7.72	122424
2021-06-08	7.74	7.90	7.74	7.83	166956
2021-06-09	7.84	7.95	7.79	7.87	220548
2021-06-10	7.94	8.20	7.85	8.10	353340
2021-06-11	8.17	8.33	7.94	8.05	356076
2021-06-14	7.77	8.22	7.77	8.09	291564
2021-06-15	8.09	8.18	8.00	8.17	249528
2021-06-16	8.07	8.41	7.78	8.32	353556
2021-06-17	8.29	8.33	8.00	8.15	397224
2021-06-18	8.01	8.33	7.95	8.18	1046484
2021-06-21	8.12	8.16	8.05	8.14	212664
2021-06-22	8.12	8.12	7.96	8.06	234948
2021-06-23	7.85	7.97	7.85	7.97	154680
2021-06-24	8.02	8.08	7.96	8.02	106080
2021-06-25	8.04	8.04	7.67	7.69	966108
2021-06-28	7.77	7.77	7.45	7.55	279696
2021-06-29	7.58	7.81	7.58	7.72	129516
2021-06-30	7.67	7.67	7.45	7.52	179448
2021-07-01	7.63	7.74	7.49	7.56	184992
2021-07-02	7.65	7.65	7.11	7.19	193272
2021-07-06	6.93	6.96	6.64	6.82	207708
2021-07-07	6.50	6.80	6.46	6.67	223200
2021-07-08	6.57	6.73	6.56	6.70	251376
2021-07-09	6.80	7.45	6.79	7.30	342456
2021-07-12	7.24	7.56	7.16	7.23	376092
2021-07-13	7.23	7.38	7.13	7.13	314940
2021-07-14	7.18	7.18	6.52	6.55	208572
2021-07-15	6.54	6.65	6.37	6.59	367764
2021-07-16	6.71	6.76	6.54	6.55	197940
2021-07-19	6.42	6.50	6.33	6.41	497172
2021-07-20	6.41	6.83	6.40	6.65	297840
2021-07-21	6.79	6.93	6.79	6.86	185376
2021-07-22	6.77	6.78	6.67	6.67	111900
2021-07-23	6.68	6.69	6.55	6.64	100092
2021-07-26	6.63	6.86	6.63	6.84	129012
2021-07-27	6.82	6.82	6.54	6.59	174708
2021-07-28	6.64	6.84	6.55	6.79	291696
2021-07-29	6.83	6.98	6.78	6.79	94320
2021-07-30	6.74	6.86	6.67	6.83	155016
2021-08-02	6.86	6.86	6.62	6.72	136716
2021-08-03	6.62	6.97	6.62	6.97	322524
2021-08-04	6.83	6.83	6.57	6.65	383628
2021-08-05	6.65	6.89	6.63	6.88	243084
2021-08-06	6.95	6.95	6.76	6.87	86496
2021-08-09	6.71	6.78	6.67	6.67	72384
2021-08-10	6.78	6.95	6.75	6.93	141864
2021-08-11	6.93	7.02	6.89	6.94	137616
2021-08-12	6.88	6.94	6.78	6.83	104820
2021-08-13	6.77	6.81	6.64	6.68	92628
2021-08-16	6.53	6.59	6.51	6.51	95388
2021-08-17	6.50	6.50	6.32	6.44	81708
2021-08-18	6.53	6.76	6.44	6.67	356724
2021-08-19	6.67	6.78	6.59	6.65	381408
2021-08-20	6.62	6.75	6.48	6.65	320088
2021-08-23	6.74	6.78	6.62	6.64	212604
2021-08-24	6.77	6.88	6.58	6.81	188628
2021-08-25	6.82	6.93	6.78	6.82	112620
2021-08-26	6.79	6.91	6.68	6.78	152112
2021-08-27	6.77	7.21	6.77	7.18	208692
2021-08-30	7.24	7.29	6.93	7.05	164232
2021-08-31	7.07	7.08	6.93	7.06	205464
2021-09-01	7.28	7.40	7.10	7.12	305220
2021-09-02	7.33	7.33	6.83	6.90	144552
2021-09-03	6.90	6.90	6.59	6.73	150240
2021-09-07	6.72	6.81	6.68	6.75	118344
2021-09-08	6.76	6.83	6.65	6.68	193116
2021-09-09	6.69	7.00	6.65	6.65	288804
2021-09-10	6.68	6.83	6.68	6.71	303588
2021-09-13	6.75	6.78	6.64	6.78	408408
2021-09-14	6.78	6.80	6.19	6.26	646644
2021-09-15	6.25	6.53	6.16	6.23	533760
2021-09-16	6.30	6.31	6.04	6.29	429684
2021-09-17	6.23	6.27	6.01	6.14	1928304
2021-09-20	6.07	6.53	6.06	6.48	404184
2021-09-21	6.57	6.74	6.46	6.63	290964
2021-09-22	6.67	6.91	6.67	6.76	151332
2021-09-23	6.73	6.84	6.71	6.75	100884
2021-09-24	6.64	6.83	6.64	6.81	124740
2021-09-27	6.82	7.02	6.82	6.89	206352
2021-09-28	6.87	6.87	6.62	6.66	155484
2021-09-29	6.64	6.68	6.58	6.62	92016
2021-09-30	6.70	6.78	6.64	6.66	128664
2021-10-01	6.69	6.96	6.69	6.82	208236
2021-10-04	6.90	6.90	6.77	6.77	137916
2021-10-05	6.79	6.87	6.68	6.74	309792
2021-10-06	6.66	6.67	6.51	6.62	360204
2021-10-07	6.70	6.94	6.70	6.87	197676
2021-10-08	6.98	7.00	6.93	6.96	54084
2021-10-11	6.92	7.03	6.90	6.92	131244
2021-10-12	7.01	7.24	7.01	7.13	226188
2021-10-13	7.11	7.31	6.95	7.09	218652
2021-10-14	7.14	7.31	7.04	7.28	320484
2021-10-15	7.40	7.40	7.22	7.23	231120
2021-10-18	7.23	7.35	7.12	7.20	161388
2021-10-19	7.23	7.34	7.15	7.31	137004
2021-10-20	7.26	7.27	7.17	7.17	101784
2021-10-21	7.11	7.19	7.05	7.12	120660
2021-10-22	7.01	7.11	7.01	7.04	77496
2021-10-25	7.08	7.22	7.07	7.20	204996
2021-10-26	7.24	7.30	7.12	7.17	199068
2021-10-27	7.21	7.22	7.11	7.18	135180
2021-10-28	7.17	7.36	7.17	7.34	71460
2021-10-29	7.35	7.40	7.20	7.33	105648
2021-11-01	7.36	7.50	7.36	7.44	116592
2021-11-02	7.50	7.70	7.39	7.59	147060
2021-11-03	7.60	7.82	7.45	7.78	159192
2021-11-04	7.72	7.74	7.59	7.72	113964
2021-11-05	7.82	8.22	7.67	8.19	223320
2021-11-08	8.16	8.31	8.13	8.18	131952
2021-11-09	8.22	8.22	7.82	7.85	112416
2021-11-10	7.83	7.88	7.77	7.88	99936
2021-11-11	7.90	8.05	7.82	7.85	161088
2021-11-12	7.83	7.83	7.19	7.30	244500
2021-11-15	7.19	7.20	7.05	7.20	247344
2021-11-16	7.20	7.27	7.17	7.26	186480
2021-11-17	7.26	7.32	7.16	7.31	355740
2021-11-18	7.31	7.36	7.17	7.36	354876
2021-11-19	7.26	7.42	7.20	7.30	288132
2021-11-22	7.37	7.67	7.32	7.56	290916
2021-11-23	7.52	7.66	7.52	7.56	245088
2021-11-24	7.64	7.74	7.60	7.74	102492
2021-11-26	7.49	7.49	7.19	7.35	196320
2021-11-29	7.53	7.67	7.44	7.53	222960
2021-11-30	7.45	7.61	7.37	7.58	680076
2021-12-01	7.92	8.33	7.92	8.24	441516
2021-12-02	8.34	9.02	8.34	8.99	363372
2021-12-03	9.06	9.14	8.25	8.39	301044
2021-12-06	8.51	8.61	8.28	8.38	353040
2021-12-07	8.59	8.75	8.39	8.45	609228
2021-12-08	8.45	8.52	8.33	8.36	267072
2021-12-09	8.36	8.43	8.28	8.29	260748
2021-12-10	8.37	8.40	8.02	8.38	158592
2021-12-13	8.43	8.45	8.23	8.23	459468
2021-12-14	8.30	8.30	8.05	8.10	292896
2021-12-15	8.03	8.33	7.86	8.29	362268
2021-12-16	8.36	8.42	8.11	8.13	311460
2021-12-17	8.12	8.20	7.68	7.89	1091088
2021-12-20	7.82	7.89	7.64	7.81	265056
2021-12-21	7.86	8.10	7.86	8.06	230652
2021-12-22	7.98	8.03	7.90	8.00	190308
2021-12-23	8.06	8.38	8.00	8.26	263124
2021-12-27	8.28	8.39	8.21	8.30	247632
2021-12-28	8.35	8.42	8.18	8.20	223356
2021-12-29	8.25	8.25	8.03	8.09	84876
2021-12-30	8.03	8.14	7.98	8.08	122844
2021-12-31	8.05	8.18	8.00	8.00	309336
2022-01-03	7.87	8.52	7.87	8.44	815652
2022-01-04	8.53	9.45	8.36	9.39	1197984
2022-01-05	9.29	9.29	8.77	8.79	698796
2022-01-06	8.91	8.92	8.19	8.25	815820
2022-01-07	8.29	8.48	7.96	8.25	412908
2022-01-10	8.26	8.35	8.11	8.30	232488
2022-01-11	8.39	8.53	8.29	8.42	227364
2022-01-12	8.37	8.78	8.28	8.55	504564
2022-01-13	8.74	9.03	8.37	8.41	690168
2022-01-14	8.45	9.12	8.35	8.83	614700
2022-01-18	8.75	8.80	8.46	8.58	339744
2022-01-19	8.38	8.51	8.28	8.38	134244
2022-01-20	8.29	8.56	8.11	8.16	219072
2022-01-21	8.20	8.35	8.01	8.06	253584
2022-01-24	7.96	8.32	7.68	8.24	476496
2022-01-25	8.19	8.66	7.97	8.42	252084
2022-01-26	8.42	8.67	8.03	8.07	178536
2022-01-27	8.21	8.21	7.78	7.89	200016
2022-01-28	7.84	8.03	7.57	7.80	344616
2022-01-31	7.79	8.11	7.75	8.04	297696
2022-02-01	8.06	8.58	8.03	8.49	303636
2022-02-02	8.42	8.49	8.23	8.31	305532
2022-02-03	8.19	8.27	8.01	8.07	169404
2022-02-04	8.07	8.31	7.96	8.23	316836
2022-02-07	8.25	8.25	8.07	8.14	149940
2022-02-08	8.12	8.15	7.75	7.98	481200
2022-02-09	7.84	7.94	7.69	7.92	396876
2022-02-10	7.83	8.06	7.64	7.73	535332
2022-02-11	7.85	7.85	7.39	7.62	413568
2022-02-14	7.65	7.72	7.17	7.24	281616
2022-02-15	7.29	7.44	7.21	7.37	267984
2022-02-16	7.38	7.49	7.18	7.21	235128
2022-02-17	7.17	7.35	7.08	7.30	248988
2022-02-18	7.17	7.37	7.08	7.11	207120
2022-02-22	7.11	7.16	6.95	6.99	237696
2022-02-23	7.10	7.10	6.99	7.00	405396
2022-02-24	6.97	7.17	6.92	7.15	173832
2022-02-25	7.15	7.24	7.05	7.20	142356
2022-02-28	7.13	7.87	7.13	7.87	1721376
2022-03-01	7.87	8.20	7.81	8.13	745584
2022-03-02	8.18	8.40	8.15	8.23	438672
2022-03-03	8.29	8.29	7.60	7.70	534732
2022-03-04	7.74	7.74	7.45	7.56	787212
2022-03-07	7.68	8.34	7.58	8.17	806700
2022-03-08	8.11	8.36	8.05	8.15	510360
2022-03-09	8.03	8.30	8.02	8.29	535620
2022-03-10	8.33	8.59	8.21	8.36	361332
2022-03-11	8.36	8.43	7.98	8.00	334740
2022-03-14	7.98	7.98	7.67	7.79	431508
2022-03-15	7.69	8.00	7.56	7.86	387696
2022-03-16	7.86	8.17	7.81	8.15	367980
2022-03-17	8.24	8.54	8.24	8.47	446628
2022-03-18	8.47	8.58	8.39	8.48	1401816
2022-03-21	8.48	8.66	8.38	8.52	427956
2022-03-22	8.64	8.75	8.53	8.73	400512
2022-03-23	8.33	8.82	8.17	8.60	398136
2022-03-24	8.52	8.59	8.25	8.52	293412
2022-03-25	8.69	8.74	8.58	8.63	361308
2022-03-28	8.52	8.52	8.07	8.14	269568
2022-03-29	8.15	8.25	8.07	8.17	292056
2022-03-30	8.27	8.43	8.27	8.40	312828
2022-03-31	8.30	8.48	8.27	8.30	415776
2022-04-01	8.36	8.54	8.28	8.54	315048
2022-04-04	8.60	8.60	8.10	8.15	442992
2022-04-05	8.28	8.28	7.93	7.94	389412
2022-04-06	7.89	8.00	7.70	7.75	567660
2022-04-07	7.74	7.83	7.43	7.46	496224
2022-04-08	7.46	7.57	7.10	7.13	496620
2022-04-11	7.17	7.23	7.06	7.13	701220
2022-04-12	7.24	7.58	7.23	7.54	462492
2022-04-13	7.57	7.90	7.57	7.80	377148
2022-04-14	7.94	7.98	7.56	7.61	491052
2022-04-18	7.62	7.75	7.35	7.50	453984
2022-04-19	7.53	7.72	7.48	7.50	500028
2022-04-20	7.50	7.65	7.49	7.54	628800
2022-04-21	7.69	7.75	7.42	7.45	424752
2022-04-22	7.43	7.44	7.10	7.12	359520
2022-04-25	7.05	7.09	6.78	7.00	326916
2022-04-26	7.07	7.18	6.94	6.99	502932
2022-04-27	7.08	7.13	6.94	7.05	385620
2022-04-28	7.10	7.30	6.90	7.23	262068
2022-04-29	7.23	7.30	6.97	7.05	419856
2022-05-02	7.08	7.22	6.90	7.16	550548
2022-05-03	7.17	7.21	7.08	7.11	374616
2022-05-04	7.24	7.56	7.15	7.45	757704
2022-05-05	7.43	7.43	6.99	7.10	338556
2022-05-06	7.20	7.25	7.02	7.14	237192
2022-05-09	7.04	7.04	6.72	6.88	606792
2022-05-10	6.94	7.26	6.80	7.09	433164
2022-05-11	7.20	7.45	6.89	6.93	510024
2022-05-12	6.97	7.25	6.88	7.13	527940
2022-05-13	7.23	7.41	7.18	7.35	442020
2022-05-16	7.28	7.65	7.28	7.53	413256
2022-05-17	7.60	7.76	7.54	7.63	372660
2022-05-18	7.63	7.85	7.53	7.56	639036
2022-05-19	7.49	7.53	7.23	7.43	433284
2022-05-20	7.49	7.49	7.10	7.23	272592
2022-05-23	7.26	7.40	7.13	7.38	218196
2022-05-24	7.29	7.39	7.20	7.32	437976
2022-05-25	7.28	7.70	7.21	7.51	469740
2022-05-26	7.50	7.52	7.25	7.26	344736
2022-05-27	7.18	7.24	7.08	7.19	475620
2022-05-31	7.19	7.41	7.04	7.24	593364
2022-06-01	7.24	7.40	7.15	7.32	325308
2022-06-02	7.33	7.69	7.33	7.67	215868
2022-06-03	7.92	7.92	7.54	7.55	215208
2022-06-06	7.69	7.69	7.50	7.55	600516
2022-06-07	7.61	7.99	7.55	7.92	677796
2022-06-08	7.93	8.04	7.78	7.81	274740
2022-06-09	7.86	7.96	7.78	7.93	506424
2022-06-10	7.87	7.93	7.67	7.72	484968
2022-06-13	7.57	7.73	7.10	7.13	471108
2022-06-14	7.16	7.49	7.12	7.19	500904
2022-06-15	7.18	7.37	7.12	7.19	570132
2022-06-16	7.05	7.18	6.92	7.05	630168
2022-06-17	7.31	7.50	6.86	7.06	3138780
2022-06-21	7.23	7.53	7.15	7.31	501696
2022-06-22	7.21	7.44	6.84	6.86	753132
2022-06-23	6.86	6.97	6.56	6.93	995784
2022-06-24	7.04	7.10	6.89	6.99	1076568
2022-06-27	7.12	7.43	7.09	7.43	522672
2022-06-28	7.51	7.55	7.18	7.22	554964
2022-06-29	7.26	7.36	6.88	7.06	722760
2022-06-30	6.93	7.21	6.89	7.07	730884
2022-07-01	7.06	7.40	6.93	7.27	554508
2022-07-05	7.06	7.16	6.75	6.94	1516056
2022-07-06	6.90	7.12	6.69	7.08	728880
2022-07-07	7.19	7.41	7.19	7.27	430440
2022-07-08	7.25	7.25	7.00	7.11	641064
2022-07-11	7.04	7.19	7.01	7.09	511176
2022-07-12	7.11	7.19	6.99	7.07	629292
2022-07-13	6.97	7.15	6.93	7.03	454548
2022-07-14	6.90	7.15	6.82	7.13	727704
2022-07-15	7.30	7.45	7.16	7.44	613308
2022-07-18	7.58	7.62	7.47	7.58	402960
2022-07-19	7.72	8.01	7.69	7.95	570120
2022-07-20	7.88	8.03	7.74	7.90	643800
2022-07-21	7.77	7.77	7.44	7.52	653688
2022-07-22	7.48	7.50	7.30	7.34	459732
2022-07-25	7.45	7.69	7.42	7.69	368724
2022-07-26	7.70	7.81	7.47	7.52	539940
2022-07-27	7.58	7.87	7.53	7.85	501252
2022-07-28	7.86	7.86	7.64	7.79	624000
2022-07-29	7.88	8.03	7.79	7.96	483060
2022-08-01	7.79	7.87	7.67	7.83	481608
2022-08-02	7.76	8.06	7.75	7.87	415656
2022-08-03	7.99	8.03	7.82	8.00	772368
2022-08-04	8.00	8.05	7.73	7.79	592692
2022-08-05	7.66	7.88	7.66	7.80	476040
2022-08-08	7.88	8.10	7.80	8.03	377936
2022-08-09	7.99	8.29	7.99	8.27	439340
2022-08-10	8.38	8.46	8.21	8.23	433304
2022-08-11	8.33	8.40	8.18	8.29	531948
2022-08-12	8.34	8.34	8.15	8.28	367468
2022-08-15	8.20	8.28	7.98	8.22	439980
2022-08-16	8.30	8.40	8.05	8.08	412912
2022-08-17	8.03	8.20	7.88	8.14	343656
2022-08-18	8.25	8.38	8.04	8.29	251028
2022-08-19	8.27	8.27	8.05	8.07	422464
2022-08-22	8.05	8.10	7.86	7.96	260504
2022-08-23	7.95	8.24	7.95	8.15	349496
2022-08-24	8.12	8.29	8.05	8.29	273664
2022-08-25	8.32	8.52	8.27	8.50	370428
2022-08-26	8.41	8.52	8.22	8.31	328008
2022-08-29	8.23	8.66	8.22	8.41	488824
2022-08-30	8.14	8.33	6.78	7.19	1204844
2022-08-31	7.08	7.60	6.96	7.58	1162556
2022-09-01	7.45	7.51	7.07	7.15	428952
2022-09-02	7.36	7.43	7.19	7.29	345664
2022-09-06	7.34	7.35	6.97	7.07	739076
2022-09-07	6.97	7.10	6.85	7.08	519036
2022-09-08	7.08	7.23	7.01	7.22	429444
2022-09-09	7.28	7.42	7.22	7.32	406280
2022-09-12	7.42	7.49	7.32	7.33	275692
2022-09-13	7.15	7.32	7.04	7.06	460144
2022-09-14	7.10	7.29	7.07	7.15	448608
2022-09-15	7.08	7.20	6.93	7.02	455016
2022-09-16	7.00	7.08	6.87	7.04	802004
2022-09-19	6.85	7.13	6.85	7.08	292628
2022-09-20	7.03	7.05	6.85	7.00	495868
2022-09-21	7.10	7.20	6.90	6.96	329420
2022-09-22	7.07	7.07	6.87	6.98	319092
2022-09-23	6.78	6.80	6.56	6.74	477460
2022-09-26	6.71	6.92	6.70	6.78	457536
2022-09-27	6.84	7.06	6.83	7.03	407620
2022-09-28	7.08	7.35	7.03	7.30	482044
2022-09-29	7.25	7.25	6.93	7.00	425100
2022-09-30	6.98	7.14	6.92	6.98	546364
2022-10-03	7.11	7.24	7.06	7.21	410992
2022-10-04	7.31	7.39	7.24	7.34	356828
2022-10-05	7.26	7.42	7.10	7.38	386636
2022-10-06	7.36	7.60	7.36	7.59	606764
2022-10-07	7.53	7.54	7.30	7.39	442524
2022-10-10	7.45	7.57	7.10	7.11	501044
2022-10-11	7.10	7.46	7.00	7.38	657216
2022-10-12	7.32	7.32	7.07	7.24	386896
2022-10-13	7.11	7.53	7.11	7.50	634336
2022-10-14	7.44	7.58	7.19	7.28	503108
2022-10-17	7.31	7.44	6.96	7.13	1005608
2022-10-18	7.16	7.27	6.73	6.80	989684
2022-10-19	6.75	6.92	6.62	6.66	1308184
2022-10-20	6.72	6.74	6.52	6.55	1330840
2022-10-21	6.57	6.94	6.51	6.85	3863576
2022-10-24	6.85	7.13	6.75	7.02	699672
2022-10-25	7.03	7.32	6.94	7.26	682240
2022-10-26	7.34	7.50	7.25	7.38	580320
2022-10-27	7.47	7.47	7.24	7.27	524408
2022-10-28	7.34	7.36	7.07	7.35	508080
2022-10-31	7.28	7.50	7.28	7.50	380244
2022-11-01	7.61	7.62	7.45	7.52	446044
2022-11-02	7.57	7.58	7.24	7.26	483772
2022-11-03	7.15	7.45	7.14	7.35	526820
2022-11-04	7.55	7.61	7.33	7.60	456104
2022-11-07	7.66	7.72	7.54	7.70	382068
2022-11-08	7.76	7.76	7.55	7.58	462108
2022-11-09	7.54	7.56	7.05	7.07	396412
2022-11-10	7.31	7.66	7.24	7.61	451692
2022-11-11	7.57	7.91	7.57	7.81	344848
2022-11-14	7.79	8.05	7.61	7.95	371340
2022-11-15	7.95	8.24	7.93	8.21	407936
2022-11-16	8.17	8.23	8.11	8.14	250644
2022-11-17	8.03	8.16	7.97	8.16	245996
2022-11-18	8.20	8.27	8.02	8.16	326600
2022-11-21	8.12	8.12	7.86	8.06	246704
2022-11-22	8.10	8.35	8.10	8.29	277336
2022-11-23	8.21	8.26	7.92	8.05	205116
2022-11-25	8.01	8.19	7.96	8.11	110076
2022-11-28	7.99	8.12	7.76	7.78	274204
2022-11-29	7.81	7.83	7.60	7.61	329372
2022-11-30	7.58	7.64	7.38	7.38	2090824
2022-12-01	7.74	9.07	7.66	8.71	1016528
2022-12-02	8.35	9.08	8.29	8.61	488160
2022-12-05	8.63	8.63	7.72	7.75	736136
2022-12-06	7.71	7.77	7.37	7.48	874408
2022-12-07	7.48	7.48	7.15	7.15	444668
2022-12-08	7.20	7.34	7.11	7.21	335236
2022-12-09	7.22	7.32	7.02	7.29	371020
2022-12-12	7.30	7.56	7.22	7.55	478640
2022-12-13	7.69	7.79	7.48	7.73	480756
2022-12-14	7.79	7.82	7.57	7.63	376812
2022-12-15	7.50	7.54	7.35	7.49	475468
2022-12-16	7.29	7.54	7.13	7.28	4507528
2022-12-19	7.31	7.45	7.28	7.41	423740
2022-12-20	7.33	7.58	7.33	7.45	285396
2022-12-21	7.58	7.74	7.47	7.67	392876
2022-12-22	7.57	7.57	7.12	7.35	378688
2022-12-23	7.38	7.60	7.33	7.51	279952
2022-12-27	7.56	7.60	7.48	7.56	214448
2022-12-28	7.52	7.58	7.34	7.40	296328
2022-12-29	7.40	7.70	7.40	7.70	192148
2022-12-30	7.90	8.12	7.82	7.97	485308
2023-01-03	7.97	8.13	7.17	7.22	523748
2023-01-04	7.17	7.49	7.13	7.48	292256
2023-01-05	7.42	7.68	7.19	7.43	229780
2023-01-06	7.52	7.61	7.38	7.60	212404
2023-01-09	7.71	7.71	7.52	7.58	213344
2023-01-10	7.53	7.73	7.51	7.68	263108
2023-01-11	7.72	7.80	7.64	7.72	165368
2023-01-12	7.79	7.98	7.79	7.97	205252
2023-01-13	7.97	8.13	7.95	8.05	217560
2023-01-17	8.10	8.23	7.94	7.98	241984
2023-01-18	8.04	8.10	7.54	7.56	290032
2023-01-19	7.54	7.70	7.29	7.64	623352
2023-01-20	7.71	7.87	7.62	7.84	634572
2023-01-23	7.79	7.98	7.78	7.86	208728
2023-01-24	7.84	7.84	7.74	7.80	169932
2023-01-25	7.76	8.08	7.66	8.07	275216
2023-01-26	8.13	8.20	7.79	7.90	432568
2023-01-27	7.92	8.18	7.91	7.93	235076
2023-01-30	7.85	8.07	7.81	7.91	252140
2023-01-31	7.92	8.25	7.92	8.18	408608
2023-02-01	8.19	8.55	8.14	8.34	607424
2023-02-02	8.38	8.46	8.23	8.43	407260
2023-02-03	8.34	8.59	8.25	8.28	535472
2023-02-06	8.34	8.44	8.13	8.44	554840
2023-02-07	8.41	8.41	8.17	8.39	446460
2023-02-08	8.36	8.48	8.26	8.28	348140
2023-02-09	8.33	8.33	8.21	8.30	748324
2023-02-10	8.31	8.53	8.20	8.53	422000
2023-02-13	8.47	8.69	8.43	8.55	272656
2023-02-14	8.47	8.53	8.35	8.48	196808
2023-02-15	8.44	8.51	8.33	8.49	232016
2023-02-16	8.39	8.55	8.37	8.38	282480
2023-02-17	8.37	8.37	8.15	8.17	292284
2023-02-21	8.14	8.26	8.00	8.00	363064
2023-02-22	8.01	8.21	7.94	8.08	398164
2023-02-23	8.19	8.35	8.14	8.27	251956
2023-02-24	8.14	8.21	8.08	8.19	222180
2023-02-27	8.25	8.36	8.23	8.26	169352
2023-02-28	8.27	8.37	8.21	8.25	469196
2023-03-01	8.27	8.47	8.24	8.45	333520
2023-03-02	8.38	8.46	8.27	8.30	238760
2023-03-03	8.28	8.50	8.24	8.47	221448
2023-03-06	8.44	8.44	7.96	8.07	621084
2023-03-07	8.06	8.16	8.00	8.06	303104
2023-03-08	8.07	8.17	7.92	8.07	356848
2023-03-09	8.08	8.12	7.93	7.93	257360
2023-03-10	7.90	7.98	7.61	7.67	427032
2023-03-13	7.47	7.87	7.45	7.73	430748
2023-03-14	7.91	8.04	7.82	7.94	442056
2023-03-15	7.69	7.78	7.53	7.64	447504
2023-03-16	7.50	7.71	7.44	7.59	375564
2023-03-17	7.54	7.58	7.42	7.46	2177600
2023-03-20	7.51	7.75	7.47	7.61	521808
2023-03-21	7.74	7.87	7.65	7.83	593488
2023-03-22	7.78	7.89	7.55	7.55	303432
2023-03-23	7.66	7.80	7.08	7.08	545004
2023-03-24	7.04	7.19	6.86	7.06	488120
2023-03-27	7.15	7.24	7.03	7.17	296312
2023-03-28	7.12	7.31	7.12	7.29	383500
2023-03-29	7.37	7.37	7.12	7.16	375124
2023-03-30	7.19	7.22	7.13	7.19	481612
2023-03-31	7.22	7.27	7.06	7.15	587740
2023-04-03	7.27	7.44	7.27	7.39	592844
2023-04-04	7.36	7.36	7.14	7.16	424784
2023-04-05	7.15	7.22	7.09	7.17	275540
2023-04-06	7.17	7.17	7.01	7.09	232120
2023-04-10	7.04	7.29	7.04	7.27	258700
2023-04-11	7.25	7.43	7.25	7.32	259040
2023-04-12	7.37	7.40	7.27	7.28	274252
2023-04-13	7.31	7.38	7.21	7.26	269504
2023-04-14	7.28	7.28	7.08	7.21	357316
2023-04-17	7.27	7.33	7.13	7.17	364872
2023-04-18	7.19	7.22	7.08	7.14	261952
2023-04-19	7.11	7.14	7.02	7.14	276376
2023-04-20	7.08	7.14	7.04	7.12	359532
2023-04-21	7.14	7.17	7.01	7.12	776588
2023-04-24	7.14	7.30	7.14	7.25	236568
2023-04-25	7.17	7.17	7.08	7.09	304416
2023-04-26	7.05	7.13	7.00	7.06	235460
2023-04-27	7.04	7.15	6.98	7.07	242608
2023-04-28	7.06	7.17	7.05	7.07	301984
2023-05-01	7.06	7.20	7.06	7.17	196704
2023-05-02	7.10	7.14	6.93	6.99	268448
2023-05-03	6.96	7.10	6.92	6.93	306280
2023-05-04	6.91	7.04	6.87	6.94	254644
2023-05-05	7.07	7.08	6.93	7.08	322372
2023-05-08	7.14	7.19	7.02	7.10	255860
2023-05-09	7.06	7.20	7.02	7.16	348316
2023-05-10	7.24	7.24	7.10	7.16	184500
2023-05-11	7.09	7.18	7.07	7.12	191512
2023-05-12	7.18	7.30	7.17	7.22	151632
2023-05-15	7.24	7.32	7.19	7.26	161164
2023-05-16	7.28	7.28	7.10	7.10	179456
2023-05-17	7.16	7.39	7.11	7.37	275296
2023-05-18	7.37	7.51	7.33	7.50	234392
2023-05-19	7.58	7.62	7.48	7.53	200328
2023-05-22	7.52	7.86	7.52	7.78	241464
2023-05-23	7.78	7.89	7.76	7.81	238944
2023-05-24	7.84	7.84	7.66	7.83	273296
2023-05-25	8.32	8.90	8.26	8.81	722636
2023-05-26	8.72	8.88	8.65	8.74	288844
2023-05-30	8.69	8.80	8.69	8.74	334408
2023-05-31	8.67	8.68	7.99	8.24	393020
2023-06-01	8.26	8.37	8.14	8.26	285772
2023-06-02	8.40	8.59	8.30	8.58	313112
2023-06-05	8.50	8.52	8.22	8.58	287160
2023-06-06	8.42	8.74	8.42	8.62	320180
2023-06-07	8.68	8.84	8.65	8.78	295876
2023-06-08	8.75	8.78	8.45	8.58	354184
2023-06-09	8.55	8.55	8.34	8.51	320936
2023-06-12	8.45	8.51	8.27	8.42	341064
2023-06-13	8.48	8.63	8.46	8.58	338744
2023-06-14	8.63	8.69	8.55	8.61	294424
2023-06-15	8.62	8.73	8.59	8.67	309608
2023-06-16	8.75	8.75	8.36	8.46	2161520
2023-06-20	8.51	8.56	8.39	8.39	273680
2023-06-21	8.37	8.42	8.26	8.26	287156
2023-06-22	8.26	8.26	8.11	8.24	244908
2023-06-23	8.15	8.24	8.15	8.23	1101216
2023-06-26	8.25	8.42	8.25	8.29	172952
2023-06-27	8.31	8.40	8.23	8.34	235048
2023-06-28	8.36	8.49	8.33	8.39	159892
2023-06-29	8.39	8.63	8.39	8.61	177920
2023-06-30	8.65	8.78	8.60	8.70	222144
2023-07-03	8.68	8.79	8.61	8.72	80700
2023-07-05	8.70	8.70	8.51	8.59	287412
2023-07-06	8.54	8.62	8.46	8.60	181908
2023-07-07	8.61	8.86	8.61	8.77	297552
2023-07-10	8.75	8.83	8.73	8.81	140428
2023-07-11	8.86	8.86	8.74	8.82	116140
2023-07-12	8.94	8.94	8.71	8.78	313660
2023-07-13	8.73	8.87	8.73	8.76	178372
2023-07-14	8.75	8.79	8.66	8.75	156948
2023-07-17	8.75	8.83	8.71	8.73	190624
2023-07-18	8.75	8.95	8.75	8.91	168604
2023-07-19	8.92	9.00	8.87	8.97	186688
2023-07-20	9.01	9.01	8.77	8.95	220040
2023-07-21	9.03	9.03	8.83	8.94	681984
2023-07-24	8.96	9.14	8.96	9.02	172116
2023-07-25	9.00	9.10	8.99	9.07	178512
2023-07-26	9.07	9.14	9.06	9.11	122320
2023-07-27	9.12	9.16	8.95	9.00	173696
2023-07-28	9.02	9.14	8.99	9.11	136352
2023-07-31	9.13	9.27	9.13	9.26	227560
2023-08-01	9.23	9.33	9.13	9.30	277928
2023-08-02	9.23	9.26	9.03	9.21	279020
2023-08-03	9.19	9.36	9.16	9.29	130600
2023-08-04	9.29	9.35	9.11	9.11	261388
2023-08-07	9.13	9.37	9.10	9.34	143044
2023-08-08	9.22	9.45	9.18	9.45	168772
2023-08-09	9.44	9.61	9.42	9.47	151804
2023-08-10	9.47	9.54	9.35	9.49	173696
2023-08-11	9.46	9.50	9.33	9.36	174828
2023-08-14	9.31	9.40	9.18	9.39	185808
2023-08-15	9.34	9.37	9.22	9.24	229612
2023-08-16	9.27	9.39	9.22	9.22	132588
2023-08-17	9.24	9.31	9.04	9.09	139672
2023-08-18	9.03	9.24	9.03	9.23	385152
2023-08-21	9.20	9.27	9.15	9.17	144020
2023-08-22	9.18	9.26	9.00	9.05	180092
2023-08-23	9.01	9.02	8.88	8.97	168476
2023-08-24	8.91	9.04	8.74	9.03	329708
2023-08-25	9.17	10.01	9.17	9.99	509628
2023-08-28	10.04	10.18	9.89	10.14	338708
2023-08-29	10.13	10.41	10.06	10.34	359760
2023-08-30	9.62	9.85	8.93	9.71	551432
2023-08-31	9.66	9.95	9.55	9.87	515744
2023-09-01	9.95	10.10	9.83	9.86	251712
2023-09-05	9.80	9.89	9.47	9.71	289284
2023-09-06	9.75	9.75	9.56	9.58	155696
2023-09-07	9.59	9.79	9.51	9.75	305748
2023-09-08	9.83	9.97	9.80	9.88	148656
2023-09-11	9.90	10.13	9.86	10.04	212976
2023-09-12	10.03	10.10	9.90	9.94	192632
2023-09-13	9.90	9.92	9.78	9.91	207516
2023-09-14	9.99	10.14	9.94	10.13	205004
2023-09-15	10.08	10.09	9.77	9.80	2311788
2023-09-18	9.88	10.06	9.88	9.95	228420
2023-09-19	9.93	9.95	9.73	9.85	320920
2023-09-20	9.91	10.06	9.79	9.79	263376
2023-09-21	9.75	9.90	9.68	9.84	263528
2023-09-22	9.90	9.93	9.77	9.88	272744
2023-09-25	9.83	10.00	9.75	9.96	229992
2023-09-26	9.96	10.10	9.85	9.90	385696
2023-09-27	9.92	10.18	9.92	10.13	182004
2023-09-28	10.10	10.19	9.97	10.18	384592
2023-09-29	10.25	10.27	9.88	10.18	524368
2023-10-02	10.20	10.20	9.88	9.97	347204
2023-10-03	9.93	9.97	9.79	9.89	193228
2023-10-04	9.88	9.88	9.50	9.62	341232
2023-10-05	9.47	9.66	9.39	9.57	378636
2023-10-06	9.61	9.69	9.48	9.49	141012
2023-10-09	9.53	9.61	9.47	9.54	178476
2023-10-10	9.58	9.81	9.58	9.73	211032
2023-10-11	9.68	9.71	9.54	9.58	231852
2023-10-12	9.62	9.62	9.15	9.18	248476
2023-10-13	9.27	9.30	8.98	8.99	278288
2023-10-16	9.10	9.43	9.00	9.38	503200
2023-10-17	9.37	9.62	9.37	9.53	350836
2023-10-18	9.50	9.50	9.28	9.38	247076
2023-10-19	9.31	9.35	9.14	9.30	397660
2023-10-20	9.34	9.37	9.15	9.35	1302548
2023-10-23	9.39	9.40	9.05	9.08	398500
2023-10-24	9.13	9.33	9.12	9.28	457368
2023-10-25	9.25	9.43	9.22	9.23	243544
2023-10-26	9.25	9.33	9.20	9.27	280364
2023-10-27	9.23	9.38	9.07	9.22	214012
2023-10-30	9.28	9.45	9.27	9.43	256908
2023-10-31	9.52	9.52	9.35	9.50	311832
2023-11-01	9.51	9.56	9.25	9.38	383604
2023-11-02	9.50	9.53	9.33	9.49	337784
2023-11-03	9.61	9.63	9.39	9.56	433356
2023-11-06	9.58	9.68	9.41	9.52	416364
2023-11-07	9.42	9.49	9.16	9.19	275680
2023-11-08	9.17	9.17	8.99	9.04	215108
2023-11-09	9.16	9.18	9.05	9.06	212456
2023-11-10	9.14	9.26	8.99	9.22	300984
2023-11-13	9.17	9.25	9.11	9.13	168020
2023-11-14	9.36	9.52	9.32	9.43	494760
2023-11-15	9.45	9.60	9.40	9.40	271892
2023-11-16	9.38	9.39	9.18	9.28	223740
2023-11-17	9.36	9.38	8.93	9.18	297880
2023-11-20	9.27	9.46	9.10	9.36	343236
2023-11-21	9.37	9.40	9.22	9.22	196732
2023-11-22	9.23	9.35	9.17	9.25	151244
2023-11-24	9.20	9.27	9.20	9.25	94136
2023-11-27	9.24	9.24	9.10	9.22	237816
2023-11-28	9.28	9.31	9.14	9.16	203328
2023-11-29	9.23	9.27	9.16	9.22	232708
2023-11-30	12.02	12.80	11.52	12.26	1161796
2023-12-01	12.21	12.21	11.50	11.79	747600
2023-12-04	11.71	11.80	11.26	11.26	542076
2023-12-05	11.26	11.26	10.63	10.74	624620
2023-12-06	10.84	10.91	10.33	10.43	492460
2023-12-07	10.37	10.52	10.20	10.30	427824
2023-12-08	10.39	10.66	10.26	10.60	343876
2023-12-11	10.53	10.64	10.17	10.37	513232
2023-12-12	10.43	10.43	10.09	10.19	664140
2023-12-13	10.27	10.56	10.01	10.48	633196
2023-12-14	10.62	11.06	10.52	11.04	723252
2023-12-15	11.07	11.16	10.82	10.98	3062968
2023-12-18	11.18	11.28	11.11	11.20	492972
2023-12-19	11.42	11.92	11.40	11.89	1095464
2023-12-20	11.89	12.05	11.66	11.66	663784
2023-12-21	11.87	11.99	11.57	11.84	429340
2023-12-22	12.04	12.04	11.83	11.95	575840
2023-12-26	12.02	12.15	11.94	12.04	384880
2023-12-27	12.14	12.23	11.98	12.05	299116
2023-12-28	12.05	12.09	11.93	11.98	362304
2023-12-29	11.96	12.02	11.76	11.83	603616
2024-01-02	11.79	12.03	11.69	11.73	713908
2024-01-03	11.71	11.96	11.59	11.76	475012
2024-01-04	11.66	11.87	11.66	11.79	418000
2024-01-05	11.79	11.87	11.66	11.76	494752
2024-01-08	11.72	11.78	11.54	11.56	455152
2024-01-09	11.51	11.51	11.13	11.44	465144
2024-01-10	11.48	11.48	11.17	11.21	657204
2024-01-11	11.25	11.25	10.91	10.92	813720
2024-01-12	11.10	11.28	10.88	11.24	848368
2024-01-16	11.25	11.43	11.18	11.23	504476
2024-01-17	11.13	11.26	11.02	11.16	483676
2024-01-18	11.23	11.24	11.05	11.12	395052
2024-01-19	11.15	11.15	10.89	10.97	786532
2024-01-22	10.94	11.20	10.94	11.06	443364
2024-01-23	11.06	11.13	10.50	10.50	637164
2024-01-24	10.63	10.74	10.39	10.50	636968
2024-01-25	10.64	10.64	10.38	10.39	393932
2024-01-26	10.45	10.65	10.42	10.47	354288
2024-01-29	10.51	10.64	10.36	10.56	460588
2024-01-30	10.50	10.70	10.41	10.66	471084
2024-01-31	10.63	10.67	10.35	10.35	359472
2024-02-01	10.50	10.78	10.38	10.48	419120
2024-02-02	10.36	10.42	10.19	10.32	343024
2024-02-05	10.24	10.27	10.05	10.23	475968
2024-02-06	10.22	10.38	10.18	10.25	277472
2024-02-07	10.36	10.67	10.33	10.52	347712
2024-02-08	10.68	10.82	10.60	10.81	406176
2024-02-09	10.78	10.95	10.78	10.93	291452
2024-02-12	11.10	11.20	11.06	11.08	375824
2024-02-13	10.94	11.07	10.49	10.54	433904
2024-02-14	10.68	10.84	10.56	10.83	392204
2024-02-15	10.84	11.09	10.72	11.09	419024
2024-02-16	11.05	11.07	10.93	11.02	345272
2024-02-20	10.84	10.86	10.50	10.50	342320
2024-02-21	10.51	10.87	10.49	10.82	312408
2024-02-22	10.73	10.79	10.47	10.67	407056
2024-02-23	10.77	10.94	10.64	10.83	264472
2024-02-26	10.74	10.97	10.74	10.91	350856
2024-02-27	11.00	11.00	10.83	10.88	241224
2024-02-28	10.84	10.96	10.66	10.66	184452
2024-02-29	10.81	11.03	10.80	11.00	439344
2024-03-01	10.99	11.04	10.80	10.83	264336
2024-03-04	10.79	10.90	10.72	10.83	223448
2024-03-05	10.82	10.94	10.72	10.77	251160
2024-03-06	10.86	10.92	10.73	10.84	224932
2024-03-07	10.91	11.22	10.85	11.02	256616
2024-03-08	11.06	11.18	10.89	10.98	222764
2024-03-11	10.93	11.04	10.81	10.94	348196
2024-03-12	10.90	10.97	10.78	10.88	251272
2024-03-13	10.88	11.08	10.88	10.95	354536
2024-03-14	10.95	10.95	10.80	10.88	500492
2024-03-15	10.85	11.27	10.85	11.10	2110832
2024-03-18	11.13	11.24	11.09	11.22	495316
2024-03-19	11.24	11.52	11.24	11.35	594436
2024-03-20	11.28	11.48	11.11	11.43	462052
2024-03-21	11.51	11.56	11.29	11.31	687884
2024-03-22	11.14	11.28	11.02	11.14	465000
2024-03-25	11.23	11.34	11.19	11.27	310884
2024-03-26	11.32	11.32	10.93	10.95	417500
2024-03-27	10.96	11.25	10.93	10.98	815620
2024-03-28	13.03	14.73	12.54	14.68	2831892
2024-04-01	14.74	15.08	14.25	14.73	1541632
2024-04-02	14.79	15.20	14.55	14.98	1352616
2024-04-03	14.98	15.13	14.52	14.91	1550908
2024-04-04	15.04	15.15	14.45	14.50	676292
2024-04-05	14.54	14.86	14.35	14.70	596648
2024-04-08	14.80	14.84	14.57	14.60	545464
2024-04-09	14.72	14.78	14.33	14.52	399108
2024-04-10	14.20	14.54	14.09	14.45	440228
2024-04-11	14.41	14.46	14.03	14.28	385804
2024-04-12	14.39	14.52	13.98	14.18	527228
2024-04-15	14.22	14.32	13.58	13.68	566844
2024-04-16	13.61	13.75	13.41	13.66	425748
2024-04-17	13.85	14.46	13.63	14.29	1133036
2024-04-18	14.25	14.41	13.73	13.83	736376
2024-04-19	13.77	14.16	13.77	14.06	689380
2024-04-22	14.02	14.17	13.83	14.07	543276
2024-04-23	14.05	14.44	14.00	14.20	793428
2024-04-24	14.09	14.34	13.63	13.99	802844
2024-04-25	13.84	14.06	13.71	14.06	583572
2024-04-26	14.17	14.28	13.99	14.26	656836
2024-04-29	14.27	14.33	14.12	14.30	798588
2024-04-30	14.31	14.31	13.81	13.83	786028
2024-05-01	13.90	13.95	13.51	13.73	609992
2024-05-02	13.85	13.94	13.61	13.90	630468
2024-05-03	14.13	14.31	13.86	14.28	1045656
2024-05-06	14.37	14.74	14.32	14.40	1063100
2024-05-07	14.44	14.63	14.38	14.40	811668
2024-05-08	14.29	14.59	14.29	14.46	1082048
2024-05-09	14.50	14.89	14.48	14.88	1232512
2024-05-10	15.00	15.10	14.49	14.79	952648
2024-05-13	14.88	15.02	14.39	14.48	941032
2024-05-14	14.48	14.68	14.27	14.54	864376
2024-05-15	14.59	14.87	14.18	14.26	676492
2024-05-16	14.22	14.24	13.99	14.09	782996
2024-05-17	14.16	14.27	14.03	14.15	741248
2024-05-20	14.15	14.30	13.89	13.93	819860
2024-05-21	13.91	14.09	13.67	14.05	1022612
2024-05-22	14.14	14.98	14.09	14.49	1671892
2024-05-23	14.46	14.60	13.84	13.92	1139532
2024-05-24	14.00	14.27	13.94	14.01	800324
2024-05-28	14.07	14.16	13.47	13.48	752060
2024-05-29	13.38	13.59	13.11	13.16	679932
2024-05-30	13.01	13.05	12.53	12.56	944108
2024-05-31	12.48	12.70	12.35	12.50	1256080
2024-06-03	12.67	12.68	12.27	12.28	673880
2024-06-04	12.22	12.25	11.68	11.82	1006164
2024-06-05	11.90	12.11	11.84	11.95	589432
2024-06-06	11.92	11.97	11.67	11.69	551772
2024-06-07	11.64	11.87	11.58	11.69	580544
2024-06-10	11.60	11.86	11.60	11.77	574748
2024-06-11	11.69	11.69	11.36	11.42	535000
2024-06-12	11.63	11.91	11.53	11.64	815632
2024-06-13	11.58	11.74	11.38	11.52	760896
2024-06-14	11.50	11.60	11.30	11.46	680916
2024-06-17	11.45	11.55	11.29	11.41	1174360
2024-06-18	11.40	11.56	11.22	11.32	1019100
2024-06-20	11.30	11.39	11.06	11.22	1017632
2024-06-21	11.23	11.33	11.02	11.02	3199800
2024-06-24	11.06	11.39	11.06	11.08	998168
2024-06-25	11.06	11.25	10.93	11.15	641632
2024-06-26	11.07	11.25	11.05	11.21	822092
2024-06-27	11.21	11.31	11.11	11.19	1215060
2024-06-28	11.35	11.49	11.24	11.40	2084536
2024-07-01	11.40	11.40	11.17	11.34	696896
2024-07-02	11.42	11.42	11.08	11.10	575056
2024-07-03	11.07	11.25	10.96	11.19	299512
2024-07-05	11.09	11.23	10.68	10.68	514060
2024-07-08	10.74	10.87	10.67	10.87	489140
2024-07-09	10.78	10.89	10.72	10.85	505336
2024-07-10	10.88	11.07	10.80	11.03	461820
2024-07-11	11.18	11.54	10.93	11.51	728000
2024-07-12	11.64	11.70	11.49	11.65	543408
2024-07-15	11.80	11.92	11.65	11.77	546456
2024-07-16	11.85	12.15	11.80	12.13	546140
2024-07-17	11.99	12.24	11.80	11.90	860252
2024-07-18	11.81	12.03	11.52	11.67	619140
2024-07-19	11.69	11.74	11.42	11.50	411120
2024-07-22	11.59	11.67	11.34	11.57	396160
2024-07-23	11.58	11.77	11.42	11.67	464288
2024-07-24	11.66	11.76	11.39	11.50	385968
2024-07-25	11.59	12.12	11.48	12.06	458020
2024-07-26	12.21	12.22	11.88	12.14	495916
2024-07-29	12.20	12.20	11.87	12.10	479316
2024-07-30	12.19	12.53	12.16	12.51	498628
2024-07-31	12.62	13.00	12.52	12.70	815232
2024-08-01	12.78	12.78	12.16	12.28	529244
2024-08-02	11.80	11.88	11.63	11.70	599100
2024-08-05	11.09	11.41	10.92	11.34	518532
2024-08-06	11.28	11.44	10.91	10.97	452092
2024-08-07	11.13	11.22	10.94	10.98	534064
2024-08-08	11.16	11.36	11.11	11.22	306436
2024-08-09	11.21	11.21	10.90	10.94	271436
2024-08-12	11.00	11.11	10.88	11.07	305156
2024-08-13	11.08	11.30	10.99	11.30	309832
2024-08-14	11.26	11.31	11.07	11.26	468440
2024-08-15	11.49	11.71	11.38	11.64	379760
2024-08-16	11.55	11.79	11.46	11.75	722476
2024-08-19	11.80	11.81	11.60	11.65	456124
2024-08-20	11.62	11.62	11.28	11.48	635460
2024-08-21	11.62	11.68	11.52	11.64	368296
2024-08-22	11.57	11.60	11.35	11.50	427864
2024-08-23	11.63	12.02	11.63	11.93	527112
2024-08-26	12.09	12.16	11.80	11.88	558344
2024-08-27	11.77	11.79	11.10	11.21	841668
2024-08-28	11.13	11.33	11.10	11.15	615256
2024-08-29	11.24	11.61	11.13	11.46	563808
2024-08-30	11.42	11.52	11.20	11.34	604584
2024-09-03	11.15	11.25	10.65	10.68	628268
2024-09-04	10.64	10.80	10.56	10.63	403532
2024-09-05	10.63	10.76	10.54	10.63	394452
2024-09-06	10.63	10.75	10.45	10.71	557184
2024-09-09	10.71	10.89	10.53	10.54	434988
2024-09-10	10.55	10.68	10.41	10.63	400484
2024-09-11	10.60	10.61	10.32	10.58	369260
2024-09-12	10.70	10.82	10.60	10.81	407660
2024-09-13	10.95	11.00	10.86	10.94	307748
2024-09-16	11.05	11.13	10.92	11.05	395700
2024-09-17	11.15	11.45	11.12	11.36	479172
2024-09-18	11.31	11.55	11.19	11.20	503268
2024-09-19	11.49	11.55	11.34	11.47	350992
2024-09-20	11.36	11.80	11.21	11.63	2481252
2024-09-23	11.54	11.76	11.26	11.57	607032
2024-09-24	11.62	11.79	11.54	11.63	449880
2024-09-25	11.66	11.71	11.33	11.42	754172
2024-09-26	11.34	11.44	11.16	11.18	509648
2024-09-27	11.30	11.56	11.16	11.53	553572
2024-09-30	11.53	11.61	11.43	11.57	305460
2024-10-01	11.47	11.66	11.36	11.42	401224
2024-10-02	11.49	11.60	11.27	11.39	257884
2024-10-03	11.34	11.55	11.19	11.39	369280
2024-10-04	11.57	11.69	11.44	11.53	398492
2024-10-07	11.47	11.56	11.31	11.47	266260
2024-10-08	11.38	11.38	10.94	11.21	347676
2024-10-09	11.24	11.62	11.03	11.45	319048
2024-10-10	11.32	11.58	11.22	11.57	253844
2024-10-11	11.50	11.73	11.50	11.63	292352
2024-10-14	11.59	11.59	11.31	11.42	246696
2024-10-15	11.31	11.34	11.09	11.18	757704
2024-10-16	11.31	11.64	11.22	11.58	451948
2024-10-17	11.52	11.80	11.50	11.66	420568
2024-10-18	11.69	11.70	11.21	11.25	709048
2024-10-21	11.36	11.39	11.13	11.28	480688
2024-10-22	11.27	11.31	11.11	11.24	313440
2024-10-23	11.13	11.18	10.99	11.04	250216
2024-10-24	11.16	11.33	11.02	11.30	381760
2024-10-25	11.42	11.46	11.20	11.27	194836
2024-10-28	11.24	11.52	11.18	11.44	244964
2024-10-29	11.36	11.47	11.10	11.20	294760
2024-10-30	11.14	11.36	11.14	11.23	325948
2024-10-31	11.28	11.34	11.18	11.18	272632
2024-11-01	11.26	11.28	11.05	11.08	367588
2024-11-04	11.07	11.62	11.07	11.42	270820
2024-11-05	11.40	11.62	11.38	11.57	257480
2024-11-06	11.68	12.46	11.68	12.24	653768
2024-11-07	12.28	12.28	11.98	12.10	358356
2024-11-08	12.09	12.20	11.95	12.13	292356
2024-11-11	12.20	12.39	12.06	12.26	341364
2024-11-12	12.26	12.34	11.79	11.81	559528
2024-11-13	11.93	12.28	11.58	11.69	559528
2024-11-14	11.69	11.75	11.44	11.54	423016
2024-11-15	11.62	11.67	11.39	11.60	535864
2024-11-18	11.72	11.74	11.56	11.58	413836
2024-11-19	11.50	11.51	10.99	10.99	564424
2024-11-20	10.89	11.29	10.89	11.20	487068
2024-11-21	11.34	11.48	11.21	11.39	364772
2024-11-22	11.39	11.66	11.30	11.36	436244
2024-11-25	11.30	11.51	11.13	11.16	862768
2024-11-26	11.10	11.10	10.69	10.74	632268
2024-11-27	10.84	10.96	10.68	10.81	469824
2024-11-29	10.94	10.94	10.75	10.83	286156
2024-12-02	10.86	10.88	10.60	10.86	840156
2024-12-03	12.41	12.41	10.49	10.49	1034616
2024-12-04	10.47	10.56	9.85	10.41	983352
2024-12-05	10.44	10.50	10.18	10.24	686340
2024-12-06	10.23	10.26	10.05	10.20	580832
2024-12-09	10.33	10.55	10.21	10.24	462432
2024-12-10	10.34	10.34	10.07	10.18	451220
2024-12-11	10.26	10.35	10.08	10.34	506024
2024-12-12	10.38	10.38	10.18	10.26	494536
2024-12-13	10.19	10.37	10.06	10.36	580976
2024-12-16	10.29	10.36	10.09	10.20	825356
2024-12-17	10.09	10.35	10.06	10.30	720368
2024-12-18	10.35	10.50	9.88	9.92	827572
2024-12-19	10.05	10.14	9.86	10.01	1107500
2024-12-20	9.83	10.13	9.76	10.01	5565268
2024-12-23	10.08	10.41	10.02	10.30	772724
2024-12-24	10.35	10.38	10.22	10.35	296968
2024-12-26	10.28	10.41	10.18	10.40	383224
2024-12-27	10.31	10.42	10.25	10.39	502240
2024-12-30	10.38	10.50	10.26	10.39	435912
2024-12-31	10.46	10.64	10.39	10.42	501924
2025-01-02	10.55	10.69	10.51	10.68	477568
2025-01-03	10.79	10.88	10.69	10.81	457160
2025-01-06	10.85	11.09	10.80	10.91	607592
2025-01-07	10.93	11.11	10.85	11.03	616804
2025-01-08	11.04	11.17	10.92	10.96	543796
2025-01-10	10.98	11.10	10.62	10.69	616428
2025-01-13	10.69	10.72	10.28	10.56	582152
2025-01-14	10.60	10.68	10.45	10.53	390820
2025-01-15	10.74	10.78	10.65	10.76	315476
2025-01-16	10.69	10.70	10.33	10.48	515088
2025-01-17	10.50	10.53	10.35	10.44	483700
2025-01-21	10.38	10.42	10.30	10.36	353920
2025-01-22	10.26	10.43	10.16	10.30	722356
2025-01-23	10.26	10.36	10.23	10.30	616384
2025-01-24	10.38	10.38	10.24	10.26	600480
2025-01-27	10.27	10.58	10.17	10.41	504900
2025-01-28	10.47	10.49	10.28	10.36	429480
2025-01-29	10.28	10.51	10.28	10.49	382948
2025-01-30	10.61	10.66	10.47	10.59	402388
2025-01-31	10.56	10.56	10.33	10.43	430932
2025-02-03	10.33	10.62	10.29	10.33	585356
2025-02-04	10.22	10.58	10.19	10.55	454620
2025-02-05	10.52	10.63	10.44	10.54	349244
2025-02-06	10.55	10.61	10.42	10.54	395464
2025-02-07	10.49	10.52	10.08	10.10	444728
2025-02-10	10.14	10.58	10.11	10.56	784844
2025-02-11	10.55	10.80	10.47	10.50	742940
2025-02-12	10.35	10.54	10.34	10.44	563608
2025-02-13	10.54	10.87	10.47	10.75	519528
2025-02-14	10.77	10.94	10.75	10.87	373276
2025-02-18	10.97	11.03	10.80	10.81	406436
2025-02-19	10.73	11.02	10.73	10.87	607792
2025-02-20	10.84	10.84	10.38	10.42	333872
2025-02-21	10.51	10.52	10.24	10.32	505992
2025-02-24	10.32	10.40	10.10	10.12	544304
2025-02-25	10.14	10.14	9.90	9.91	391716
2025-02-26	9.84	9.91	9.75	9.83	258384
2025-02-27	9.82	9.82	9.70	9.73	493612
2025-02-28	9.63	9.71	9.50	9.66	509196
2025-03-03	9.64	9.64	9.14	9.21	412244
2025-03-04	9.08	9.29	9.00	9.16	412296
2025-03-05	9.09	9.20	8.98	9.17	356320
2025-03-06	9.13	9.41	9.07	9.40	423712
2025-03-07	9.39	9.56	9.26	9.28	302588
2025-03-10	9.26	9.36	9.09	9.09	414620
2025-03-11	9.18	9.27	8.97	9.11	416860
2025-03-12	9.16	9.18	8.94	9.03	310852
2025-03-13	9.10	9.13	8.85	8.97	354404
2025-03-14	9.07	9.07	8.91	9.03	371228
2025-03-17	8.99	9.21	8.97	9.17	629036
2025-03-18	9.17	9.26	9.01	9.09	437412
2025-03-19	9.12	9.23	9.04	9.19	344944
2025-03-20	9.08	9.23	9.07	9.17	313728
2025-03-21	9.06	9.22	8.95	9.18	1461792
2025-03-24	9.35	9.49	9.20	9.23	472784
2025-03-25	9.22	9.32	9.12	9.15	454412
2025-03-26	10.00	10.00	9.51	9.65	794264
2025-03-27	9.62	10.04	9.62	9.86	580876
2025-03-28	9.79	9.83	9.39	9.48	929748
2025-03-31	9.42	9.49	9.28	9.39	768960
2025-04-01	9.32	9.78	9.32	9.61	768352
2025-04-02	9.50	9.79	9.38	9.58	883604
2025-04-03	9.25	9.48	8.93	9.07	1015068
2025-04-04	8.84	9.05	8.55	9.04	940316
2025-04-07	8.75	9.41	8.36	8.96	1022304
2025-04-08	9.11	9.18	8.59	8.75	855404
2025-04-09	8.62	9.66	8.60	9.51	968876
2025-04-10	9.32	9.50	9.22	9.41	857432
2025-04-11	9.48	9.90	9.32	9.82	681040
2025-04-14	9.87	10.03	9.78	9.94	620740
2025-04-15	9.85	9.98	9.67	9.81	728304
2025-04-16	9.85	10.03	9.82	9.89	799316
2025-04-17	9.93	10.15	9.93	9.99	613152
2025-04-21	9.89	10.12	9.89	10.09	593912
2025-04-22	10.22	10.29	10.05	10.12	479876
2025-04-23	10.24	10.25	9.90	10.02	548380
2025-04-24	10.05	10.18	10.00	10.10	426348
2025-04-25	10.03	10.14	9.95	10.13	268764
2025-04-28	10.13	10.34	10.11	10.27	415112
2025-04-29	10.31	10.41	10.13	10.13	274148
2025-04-30	10.13	10.13	9.82	9.93	554564
2025-05-01	9.90	10.10	9.86	10.03	366976
2025-05-02	10.12	10.20	10.04	10.15	351912
2025-05-05	10.11	10.20	10.03	10.07	297000
2025-05-06	10.05	10.15	9.93	9.93	424248
2025-05-07	10.06	10.06	9.78	9.83	436760
2025-05-08	9.88	10.17	9.88	10.13	402556
2025-05-09	10.12	10.33	10.12	10.29	373452
2025-05-12	10.57	10.73	10.29	10.33	406300
2025-05-13	10.43	10.75	10.34	10.67	455856
2025-05-14	10.66	10.66	10.51	10.56	371800
2025-05-15	10.52	10.65	10.43	10.65	376420
2025-05-16	10.65	10.73	10.50	10.67	375460
2025-05-19	10.58	10.58	10.45	10.53	269892
2025-05-20	10.49	10.69	10.31	10.64	453296
2025-05-21	10.52	10.54	10.36	10.50	384816
2025-05-22	10.48	10.50	10.24	10.44	371112
2025-05-23	10.33	10.45	10.27	10.40	240096
2025-05-27	10.46	10.69	10.45	10.66	373364
2025-05-28	10.91	10.91	9.72	10.02	901388
2025-05-29	10.02	10.31	9.99	10.28	484308
2025-05-30	10.26	10.57	10.17	10.54	561276
2025-06-02	10.51	10.51	10.25	10.43	372436
2025-06-03	10.43	10.88	10.43	10.80	375596
2025-06-04	10.82	10.84	10.62	10.74	346008
2025-06-05	10.77	10.85	10.62	10.67	313940
2025-06-06	10.84	10.87	10.73	10.87	270460
2025-06-09	10.90	11.04	10.85	10.95	338108
2025-06-10	11.13	11.27	10.97	11.20	318600
2025-06-11	11.23	11.44	11.13	11.38	353152
2025-06-12	11.29	11.37	11.11	11.27	334580
2025-06-13	11.31	11.77	11.28	11.75	495888
2025-06-16	11.76	12.00	11.69	11.93	482788
2025-06-17	11.99	12.17	11.91	12.11	447024
2025-06-18	12.13	12.46	12.04	12.38	552932
2025-06-20	12.42	12.42	12.08	12.27	1934048
2025-06-23	12.22	12.34	12.11	12.13	630352
2025-06-24	12.06	12.44	11.91	12.29	590116
2025-06-25	12.26	12.53	12.16	12.30	514488
2025-06-26	12.40	12.40	12.21	12.34	365488
2025-06-27	12.31	12.33	12.14	12.33	848012
2025-06-30	12.32	12.53	12.17	12.18	717188
2025-07-01	12.18	12.60	12.08	12.43	494032
2025-07-02	12.44	12.87	12.32	12.85	514668
2025-07-03	12.85	13.19	12.83	13.19	312948
2025-07-07	13.09	13.21	12.95	13.20	419168
2025-07-08	13.24	13.41	13.17	13.26	380076
2025-07-09	13.25	13.51	13.18	13.51	361824
2025-07-10	13.43	13.68	13.43	13.58	341312
2025-07-11	13.55	13.75	13.53	13.67	351268
2025-07-14	13.68	13.81	13.49	13.72	339512
2025-07-15	13.75	13.84	13.52	13.55	453376
2025-07-16	13.67	13.68	13.27	13.31	324504
2025-07-17	13.24	13.48	13.24	13.30	294160
2025-07-18	13.43	13.51	13.25	13.34	549096
2025-07-21	13.46	13.74	13.43	13.60	358372
2025-07-22	13.62	13.78	13.51	13.51	403912
2025-07-23	13.49	13.83	13.49	13.80	360112
2025-07-24	13.70	13.72	13.38	13.39	410284
2025-07-25	13.49	13.66	13.32	13.53	347752
2025-07-28	13.57	13.68	13.51	13.59	252908
2025-07-29	13.70	13.70	13.51	13.58	237640
2025-07-30	13.51	13.62	13.25	13.36	219112
2025-07-31	13.23	13.32	12.91	13.07	354444
2025-08-01	13.05	13.05	12.44	12.75	370832
2025-08-04	12.72	12.92	12.67	12.82	227308
2025-08-05	12.83	13.06	12.74	12.99	202096
2025-08-06	12.95	13.10	12.78	12.87	230972
2025-08-07	12.90	12.96	12.80	12.87	247940
2025-08-08	13.01	13.14	12.83	13.13	246620
2025-08-11	13.23	13.36	13.02	13.31	274648
2025-08-12	13.45	13.69	13.42	13.56	311076
2025-08-13	13.60	13.81	13.52	13.70	232364
2025-08-14	13.66	13.75	13.38	13.75	312908
2025-08-15	13.77	13.79	13.50	13.75	615408
2025-08-18	13.76	14.24	13.73	14.08	252912
2025-08-19	14.05	14.10	13.81	13.99	287192
2025-08-20	14.01	14.14	13.94	14.07	264336
2025-08-21	14.05	14.35	13.86	14.28	259656
2025-08-22	14.37	15.02	14.37	14.98	410152
2025-08-25	14.98	15.38	14.98	15.17	689528
2025-08-26	15.07	15.36	14.91	15.25	942676
2025-08-27	15.25	15.50	14.93	15.21	910428
2025-08-28	15.20	16.24	15.20	16.03	633088
2025-08-29	16.01	16.01	15.56	15.64	366340
2025-09-02	15.55	15.80	15.52	15.67	325204
2025-09-03	15.64	15.72	15.35	15.43	523940
2025-09-04	15.38	15.92	15.29	15.90	456936
2025-09-05	15.88	15.88	15.34	15.42	714152
2025-09-08	15.55	15.64	15.26	15.50	420416
2025-09-09	30.78	31.29	30.45	30.51	222910
2025-09-10	30.48	30.75	30.23	30.48	326546
2025-09-11	30.30	30.92	30.30	30.87	234336
2025-09-12	30.75	31.15	30.20	30.42	229912
2025-09-15	30.50	31.02	30.33	30.55	263260
2025-09-16	30.57	31.52	30.32	30.46	288304
2025-09-17	30.58	30.96	30.02	30.08	356504
2025-09-18	30.20	31.23	30.15	30.80	222803
2025-09-19	30.89	31.08	30.15	30.53	672876
2025-09-22	30.47	30.87	30.25	30.52	156894
2025-09-23	30.75	31.08	30.49	30.59	145032
2025-09-24	30.80	31.50	30.78	30.83	182814
2025-09-25	30.61	31.10	30.42	30.77	141694
2025-09-26	30.79	31.13	30.52	31.13	158923
2025-09-29	30.93	31.10	30.30	30.80	212240
2025-09-30	30.63	30.78	30.42	30.62	150887
2025-10-01	30.62	30.99	30.43	30.80	149601
2025-10-02	30.65	31.24	30.49	31.24	144605
2025-10-03	31.40	32.30	31.02	31.63	201193
2025-10-06	31.83	32.83	31.77	32.02	174587
2025-10-07	31.95	32.03	31.16	31.44	142239
2025-10-08	31.52	31.79	30.83	31.04	148691
2025-10-09	31.07	31.45	30.41	30.57	147636
2025-10-10	30.32	30.84	30.31	30.59	178092

Explore More About REX

Coins representing dividend payouts and trends

REX Dividend History

Discover REX American Resources's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

REX Stock Split History

Discover REX American Resources's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

REX Historical Prices

Explore REX American Resources's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics